Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.833,9.833,9.814,9.826,27108,0
2005-02-28,9.833,9.847,9.793,9.82,36983,0
2005-03-01,9.866,9.901,9.787,9.801,55398,0
2005-03-02,9.826,9.826,9.755,9.801,54516,0
2005-03-03,9.801,9.866,9.766,9.808,78087,0
2005-03-04,9.814,9.841,9.787,9.801,76025,0
2005-03-07,9.78,9.82,9.773,9.82,41113,0
2005-03-08,9.833,9.841,9.76,9.82,30502,0
2005-03-09,9.82,9.82,9.707,9.734,87373,0
2005-03-10,9.766,9.793,9.714,9.787,66001,0
2005-03-11,9.76,9.78,9.685,9.707,45087,0
2005-03-14,9.635,9.671,9.578,9.663,49211,0
2005-03-15,9.734,9.742,9.617,9.617,55260,0
2005-03-16,9.643,9.699,9.603,9.643,74407,0
2005-03-17,9.685,9.692,9.635,9.663,37278,0
2005-03-18,9.685,9.685,9.649,9.663,31092,0
2005-03-21,9.609,9.649,9.563,9.563,63210,0
2005-03-22,9.609,9.623,9.3989,9.4256,59965,0
2005-03-23,9.4316,9.617,9.3349,9.4196,90023,0
2005-03-24,9.541,9.541,9.3773,9.4196,63649,0
2005-03-28,9.4196,9.4386,9.3537,9.39,52161,0
2005-03-29,9.4127,9.4465,9.3478,9.3537,69986,0
2005-03-30,9.3714,9.39,9.3408,9.39,62327,0
2005-03-31,9.4127,9.4907,9.3773,9.4907,39190,0
2005-04-01,9.53,9.63,9.4594,9.63,80741,0
2005-04-04,9.657,9.657,9.578,9.63,44793,0
2005-04-05,9.603,9.609,9.4957,9.603,38608,0
2005-04-06,9.609,9.678,9.589,9.649,40076,0
2005-04-07,9.649,9.657,9.617,9.617,26524,0
2005-04-08,9.649,9.678,9.609,9.649,63210,0
2005-04-11,9.657,9.671,9.63,9.63,73073,0
2005-04-12,9.657,9.657,9.578,9.643,41113,0
2005-04-13,9.578,9.596,9.534,9.563,89877,0
2005-04-14,9.53,9.603,9.53,9.596,26230,0
2005-04-15,9.617,9.63,9.584,9.623,27108,0
2005-04-18,9.623,9.657,9.603,9.643,59965,0
2005-04-19,9.649,9.692,9.635,9.678,24464,0
2005-04-20,9.657,9.671,9.63,9.671,33153,0
2005-04-21,9.663,9.671,9.589,9.596,52016,0
2005-04-22,9.623,9.671,9.584,9.617,46559,0
2005-04-25,9.643,9.671,9.63,9.671,26970,0
2005-04-26,9.671,9.685,9.657,9.671,41993,0
2005-04-27,9.685,9.699,9.671,9.699,59965,0
2005-04-28,9.699,9.742,9.692,9.742,28141,0
2005-04-29,9.742,9.76,9.719,9.75,37572,0
2005-05-02,9.75,9.801,9.75,9.793,46706,0
2005-05-03,9.734,9.793,9.734,9.793,61440,0
2005-05-04,9.76,9.82,9.755,9.82,56579,0
2005-05-05,9.826,9.826,9.78,9.808,67626,0
2005-05-06,9.801,9.826,9.755,9.76,99309,0
2005-05-09,9.76,9.787,9.76,9.766,76764,0
2005-05-10,9.787,9.808,9.78,9.808,54657,0
2005-05-11,9.766,9.787,9.734,9.76,39928,0
2005-05-12,9.766,9.766,9.714,9.766,37863,0
2005-05-13,9.814,9.82,9.787,9.808,37278,0
2005-05-16,9.82,9.833,9.787,9.787,57605,0
2005-05-17,9.82,9.833,9.78,9.801,83096,0
2005-05-18,9.826,9.833,9.801,9.82,55842,0
2005-05-19,9.826,9.862,9.826,9.841,29030,0
2005-05-20,9.847,9.855,9.808,9.841,40813,0
2005-05-23,9.801,9.901,9.801,9.895,35360,0
2005-05-24,9.965,9.972,9.833,9.937,85313,0
2005-05-25,9.915,9.944,9.866,9.923,37131,0
2005-05-26,9.895,9.965,9.866,9.915,68066,0
2005-05-27,9.908,9.958,9.901,9.958,61289,0
2005-05-31,9.944,9.972,9.915,9.965,74555,0
2005-06-01,9.937,9.972,9.931,9.95,77501,0
2005-06-02,9.931,10.004,9.915,9.999,66163,0
2005-06-03,10.335,10.335,9.958,9.993,59675,0
2005-06-06,9.999,10.011,9.972,9.985,77942,0
2005-06-07,9.979,10.084,9.979,10.072,67922,0
2005-06-08,10.031,10.132,10.031,10.118,91349,0
2005-06-09,10.124,10.124,10.038,10.079,88547,0
2005-06-10,10.072,10.072,10.023,10.023,71901,0
2005-06-13,10.038,10.038,9.972,10.011,42287,0
2005-06-14,9.979,10.011,9.937,9.958,61587,0
2005-06-15,9.965,10.051,9.908,10.004,88109,0
2005-06-16,10.004,10.051,10.004,10.046,63355,0
2005-06-17,10.138,10.138,10.046,10.064,115812,0
2005-06-20,10.079,10.111,10.046,10.091,98573,0
2005-06-21,10.118,10.118,10.072,10.072,45229,0
2005-06-22,10.104,10.146,10.072,10.079,74996,0
2005-06-23,10.118,10.153,10.104,10.146,82505,0
2005-06-24,10.146,10.168,10.118,10.146,54070,0
2005-06-27,10.161,10.202,10.146,10.19,72195,0
2005-06-28,10.153,10.222,10.153,10.19,57022,0
2005-06-29,10.229,10.276,10.21,10.25,72944,0
2005-06-30,10.229,10.256,10.202,10.237,52161,0
2005-07-01,10.229,10.229,10.176,10.195,46997,0
2005-07-05,10.237,10.288,10.195,10.26,58048,0
2005-07-06,10.26,10.288,10.229,10.288,78535,0
2005-07-07,10.288,10.307,10.268,10.276,47884,0
2005-07-08,10.315,10.335,10.276,10.307,79711,0
2005-07-11,10.315,10.343,10.276,10.295,48775,0
2005-07-12,10.315,10.315,10.268,10.295,59675,0
2005-07-13,10.3,10.328,10.276,10.282,32711,0
2005-07-14,10.307,10.321,10.276,10.276,25786,0
2005-07-15,10.315,10.328,10.288,10.321,48040,0
2005-07-18,10.321,10.321,10.243,10.26,57465,0
2005-07-19,10.276,10.3,10.243,10.268,59531,0
2005-07-20,10.3,10.3,10.256,10.26,41401,0
2005-07-21,10.268,10.276,10.216,10.222,50096,0
2005-07-22,10.268,10.295,10.222,10.256,53189,0
2005-07-25,10.282,10.386,10.222,10.276,107703,0
2005-07-26,10.328,10.328,10.268,10.321,74555,0
2005-07-27,10.321,10.321,10.282,10.288,57312,0
2005-07-28,10.307,10.401,10.3,10.386,83689,0
2005-07-29,10.377,10.386,10.307,10.335,46706,0
2005-08-01,10.328,10.377,10.295,10.362,60112,0
2005-08-02,10.369,10.401,10.321,10.369,56139,0
2005-08-03,10.386,10.433,10.369,10.401,37720,0
2005-08-04,10.408,10.414,10.343,10.351,76025,0
2005-08-05,10.343,10.343,10.276,10.328,74699,0
2005-08-08,10.295,10.328,10.146,10.19,123175,0
2005-08-09,10.195,10.268,10.104,10.161,73371,0
2005-08-10,10.124,10.195,10.124,10.195,58343,0
2005-08-11,10.21,10.268,10.168,10.168,52746,0
2005-08-12,10.268,10.268,10.176,10.21,49066,0
2005-08-15,10.229,10.237,10.153,10.202,10609,0
2005-08-16,10.222,10.222,10.19,10.222,44350,0
2005-08-17,10.237,10.237,10.183,10.195,27699,0
2005-08-18,10.229,10.282,10.19,10.282,51418,0
2005-08-19,10.343,10.343,10.195,10.195,37863,0
2005-08-22,10.21,10.276,10.168,10.229,59819,0
2005-08-23,10.21,10.3,10.21,10.282,49361,0
2005-08-24,10.288,10.362,10.276,10.3,59531,0
2005-08-25,10.472,10.472,10.3,10.307,98573,0
2005-08-26,10.307,10.335,10.276,10.295,55842,0
2005-08-29,10.307,10.328,10.276,10.328,60994,0
2005-08-30,10.335,10.377,10.315,10.377,46706,0
2005-08-31,10.433,10.433,10.321,10.362,85603,0
2005-09-01,10.362,10.426,10.335,10.426,37572,0
2005-09-02,10.426,10.433,10.377,10.426,52599,0
2005-09-06,10.433,10.433,10.377,10.426,50686,0
2005-09-07,10.439,10.514,10.401,10.445,87814,0
2005-09-08,10.445,10.484,10.408,10.439,73231,0
2005-09-09,10.445,10.452,10.414,10.452,88846,0
2005-09-12,10.42,10.514,10.335,10.514,38899,0
2005-09-13,10.445,10.484,10.362,10.426,58048,0
2005-09-14,10.377,10.472,10.377,10.392,68218,0
2005-09-15,10.401,10.426,10.377,10.377,64239,0
2005-09-16,10.408,10.408,10.288,10.315,48174,0
2005-09-19,10.433,10.433,10.282,10.288,53340,0
2005-09-20,10.328,10.335,10.276,10.282,25786,0
2005-09-21,10.433,10.433,10.288,10.335,55104,0
2005-09-22,10.288,10.351,10.202,10.268,48040,0
2005-09-23,10.3,10.3,10.132,10.222,50244,0
2005-09-26,10.282,10.282,10.118,10.183,65864,0
2005-09-27,10.237,10.237,10.138,10.161,50980,0
2005-09-28,10.153,10.229,10.153,10.202,58048,0
2005-09-29,10.268,10.295,10.183,10.295,99156,0
2005-09-30,10.25,10.276,10.222,10.237,48619,0
2005-10-03,10.268,10.268,10.195,10.216,55398,0
2005-10-04,10.222,10.229,10.153,10.216,41113,0
2005-10-05,10.237,10.237,10.161,10.183,58048,0
2005-10-06,10.161,10.19,10.132,10.176,43911,0
2005-10-07,10.161,10.195,10.153,10.168,92088,0
2005-10-10,10.195,10.195,10.124,10.183,58931,0
2005-10-11,10.176,10.276,10.138,10.146,84427,0
2005-10-12,10.195,10.195,9.979,10.004,86048,0
2005-10-13,10.011,10.011,9.76,9.88,81633,0
2005-10-14,9.814,9.937,9.814,9.841,83689,0
2005-10-17,9.866,9.88,9.801,9.814,90613,0
2005-10-18,9.855,9.855,9.734,9.808,44350,0
2005-10-19,10.038,10.038,9.773,9.793,60702,0
2005-10-20,9.766,9.901,9.734,9.901,103881,0
2005-10-21,9.923,9.985,9.866,9.979,45229,0
2005-10-24,10.031,10.031,9.972,9.979,26078,0
2005-10-25,9.979,10.038,9.901,9.972,50535,0
2005-10-26,9.999,9.999,9.866,9.915,47592,0
2005-10-27,9.95,9.95,9.888,9.895,32711,0
2005-10-28,9.915,9.979,9.888,9.908,55842,0
2005-10-31,9.908,9.944,9.862,9.901,60857,0
2005-11-01,9.901,9.931,9.872,9.901,74853,0
2005-11-02,9.895,9.908,9.866,9.901,90023,0
2005-11-03,9.901,9.901,9.78,9.847,167971,0
2005-11-04,9.847,9.847,9.787,9.808,90470,0
2005-11-07,9.801,9.826,9.801,9.814,90613,0
2005-11-08,9.808,9.841,9.78,9.801,141150,0
2005-11-09,9.773,9.787,9.707,9.734,74407,0
2005-11-10,9.617,9.63,9.512,9.563,56579,0
2005-11-11,9.556,9.635,9.556,9.635,43617,0
2005-11-14,9.596,9.596,9.4767,9.512,192274,0
2005-11-15,9.518,9.53,9.4767,9.4957,109476,0
2005-11-16,9.504,9.548,9.4907,9.512,96949,0
2005-11-17,9.512,9.534,9.4837,9.53,58343,0
2005-11-18,9.53,9.541,9.504,9.534,114630,0
2005-11-21,9.53,9.534,9.512,9.518,91056,0
2005-11-22,9.525,9.692,9.504,9.609,126273,0
2005-11-23,9.596,9.755,9.518,9.678,100776,0
2005-11-25,9.512,9.707,9.512,9.663,56728,0
2005-11-28,9.773,9.793,9.63,9.727,84278,0
2005-11-29,9.76,9.76,9.678,9.742,54070,0
2005-11-30,9.76,9.808,9.699,9.801,110503,0
2005-12-01,9.801,9.901,9.801,9.862,160606,0
2005-12-02,9.866,10.104,9.866,9.937,73816,0
2005-12-05,9.958,9.972,9.88,9.915,47298,0
2005-12-06,9.937,9.993,9.895,9.985,114922,0
2005-12-07,9.923,9.965,9.866,9.866,55989,0
2005-12-08,9.937,10.004,9.923,9.937,128772,0
2005-12-09,9.944,9.958,9.901,9.95,41553,0
2005-12-12,10.056,10.056,9.915,9.944,67333,0
2005-12-13,10.004,10.004,9.82,9.833,104463,0
2005-12-14,9.895,9.931,9.755,9.814,97095,0
2005-12-15,9.766,9.866,9.766,9.855,48916,0
2005-12-16,9.88,9.901,9.82,9.847,40663,0
2005-12-19,9.833,9.862,9.773,9.847,65559,0
2005-12-20,9.78,9.908,9.78,9.88,84278,0
2005-12-21,9.88,9.895,9.847,9.866,64533,0
2005-12-22,9.88,9.937,9.855,9.866,60112,0
2005-12-23,9.95,10.031,9.866,10.031,99598,0
2005-12-27,9.965,10.056,9.88,9.923,67184,0
2005-12-28,9.95,10.011,9.931,10.004,47733,0
2005-12-29,10.023,10.031,9.95,9.972,52746,0
2005-12-30,9.999,10.038,9.999,10.004,22095,0
2006-01-03,9.972,10.004,9.931,9.937,109767,0
2006-01-04,9.915,10.004,9.862,10.004,110796,0
2006-01-05,10.038,10.072,9.972,10.072,78680,0
2006-01-06,10.072,10.091,10.011,10.072,49211,0
2006-01-09,10.079,10.111,10.023,10.097,105203,0
2006-01-10,10.097,10.124,10.072,10.084,16649,0
2006-01-11,10.138,10.138,10.038,10.079,31677,0
2006-01-12,10.079,10.138,9.993,10.011,32267,0
2006-01-13,10.004,10.023,9.866,9.937,169442,0
2006-01-17,9.979,9.985,9.901,9.944,57022,0
2006-01-18,9.944,9.95,9.847,9.888,74853,0
2006-01-19,9.915,9.972,9.872,9.972,57169,0
2006-01-20,9.985,9.993,9.944,9.944,68511,0
2006-01-23,9.965,9.972,9.937,9.972,30939,0
2006-01-24,9.972,10.031,9.944,9.985,43464,0
2006-01-25,10.091,10.091,10.011,10.046,52161,0
2006-01-26,10.072,10.072,10.031,10.046,33742,0
2006-01-27,10.104,10.104,9.993,10.004,36549,0
2006-01-30,10.038,10.051,9.958,9.999,45675,0
2006-01-31,10.031,10.091,9.993,10.084,55548,0
2006-02-01,10.038,10.091,9.901,9.944,108147,0
2006-02-02,9.999,10.023,9.95,10.011,48473,0
2006-02-03,10.011,10.023,9.937,9.993,46122,0
2006-02-06,10.023,10.038,9.95,10.038,17829,0
2006-02-07,10.072,10.072,9.999,10.031,76323,0
2006-02-08,10.038,10.072,10.004,10.046,23572,0
2006-02-09,10.064,10.072,10.019,10.056,46261,0
2006-02-10,10.064,10.084,10.011,10.072,42731,0
2006-02-13,10.072,10.084,10.038,10.051,31677,0
2006-02-14,10.056,10.097,9.999,10.023,103136,0
2006-02-15,10.051,10.051,9.901,9.979,52746,0
2006-02-16,10.004,10.104,9.979,10.038,115955,0
2006-02-17,10.104,10.111,10.064,10.097,70572,0
2006-02-21,10.132,10.138,10.011,10.064,56139,0
2006-02-22,10.19,10.195,10.091,10.146,70134,0
2006-02-23,10.19,10.19,10.084,10.111,38306,0
2006-02-24,10.176,10.216,10.153,10.153,30651,0
2006-02-27,10.161,10.21,10.138,10.21,66163,0
2006-02-28,10.295,10.295,10.161,10.19,94447,0
2006-03-01,10.216,10.229,10.153,10.168,28000,0
2006-03-02,10.176,10.222,10.153,10.161,32418,0
2006-03-03,10.202,10.202,10.104,10.111,47443,0
2006-03-06,10.161,10.161,10.064,10.064,35951,0
2006-03-07,10.097,10.097,9.866,9.901,100194,0
2006-03-08,9.972,10.031,9.915,10.031,71901,0
2006-03-09,9.972,10.046,9.972,10.046,34181,0
2006-03-10,10.031,10.072,10.004,10.064,25938,0
2006-03-13,10.104,10.104,10.004,10.038,55692,0
2006-03-14,10.046,10.051,9.915,9.958,48916,0
2006-03-15,9.958,9.979,9.908,9.972,24752,0
2006-03-16,9.985,10.046,9.965,10.031,39637,0
2006-03-17,10.038,10.038,9.999,10.031,14444,0
2006-03-20,10.064,10.072,10.038,10.051,13411,0
2006-03-21,10.072,10.072,10.011,10.056,29320,0
2006-03-22,10.046,10.072,9.999,10.051,36983,0
2006-03-23,10.064,10.104,10.038,10.072,36390,0
2006-03-24,10.104,10.104,10.046,10.056,36983,0
2006-03-27,10.097,10.104,10.064,10.091,62769,0
2006-03-28,10.072,10.146,10.038,10.097,71310,0
2006-03-29,10.072,10.176,10.046,10.084,69542,0
2006-03-30,10.124,10.124,10.051,10.051,30207,0
2006-03-31,10.097,10.104,10.046,10.046,25345,0
2006-04-03,10.051,10.084,10.023,10.064,72195,0
2006-04-04,10.072,10.091,10.011,10.046,52599,0
2006-04-05,10.072,10.072,9.999,10.019,38899,0
2006-04-06,10.023,10.031,9.972,10.011,87962,0
2006-04-07,10.038,10.038,9.965,9.972,34040,0
2006-04-10,9.944,9.944,9.793,9.866,94006,0
2006-04-11,9.866,9.931,9.801,9.801,47733,0
2006-04-12,9.75,9.82,9.742,9.773,73673,0
2006-04-13,9.82,9.826,9.76,9.82,20925,0
2006-04-17,9.88,9.88,9.707,9.773,53037,0
2006-04-18,9.814,9.814,9.742,9.787,34628,0
2006-04-19,9.841,9.862,9.801,9.862,25938,0
2006-04-20,9.808,9.866,9.742,9.801,61884,0
2006-04-21,9.801,9.826,9.773,9.793,10457,0
2006-04-24,9.82,9.931,9.78,9.895,63210,0
2006-04-25,9.895,9.895,9.793,9.862,15911,0
2006-04-26,9.915,9.915,9.793,9.866,51717,0
2006-04-27,9.872,9.901,9.801,9.82,41401,0
2006-04-28,9.847,9.866,9.833,9.866,24902,0
2006-05-01,9.88,9.888,9.847,9.862,42134,0
2006-05-02,9.88,9.88,9.814,9.855,28582,0
2006-05-03,9.866,9.866,9.78,9.826,32267,0
2006-05-04,9.773,9.826,9.773,9.801,18122,0
2006-05-05,9.826,9.833,9.714,9.808,31677,0
2006-05-08,9.773,9.808,9.734,9.78,32556,0
2006-05-09,9.833,9.833,9.699,9.755,54961,0
2006-05-10,9.78,9.793,9.734,9.78,28141,0
2006-05-11,9.76,9.78,9.685,9.699,38750,0
2006-05-12,9.734,9.734,9.671,9.699,25632,0
2006-05-15,9.734,9.908,9.678,9.888,117868,0
2006-05-16,9.908,9.937,9.793,9.862,60857,0
2006-05-17,9.88,9.88,9.801,9.855,27699,0
2006-05-18,9.862,9.862,9.78,9.841,40956,0
2006-05-19,9.895,9.901,9.814,9.855,42579,0
2006-05-22,9.862,9.88,9.801,9.841,38306,0
2006-05-23,9.808,9.866,9.808,9.855,28734,0
2006-05-24,9.895,9.895,9.808,9.866,20630,0
2006-05-25,9.888,9.895,9.833,9.847,47154,0
2006-05-26,9.88,9.915,9.847,9.915,11198,0
2006-05-30,9.937,9.937,9.862,9.901,52746,0
2006-05-31,9.847,9.88,9.833,9.88,49801,0
2006-06-01,9.866,9.901,9.826,9.901,28437,0
2006-06-02,9.931,9.972,9.901,9.95,51717,0
2006-06-05,9.888,9.888,9.787,9.808,58048,0
2006-06-06,9.862,9.872,9.699,9.78,55398,0
2006-06-07,9.773,9.801,9.699,9.727,56871,0
2006-06-08,9.742,9.76,9.734,9.75,18268,0
2006-06-09,9.727,9.727,9.657,9.707,27254,0
2006-06-12,9.76,9.76,9.649,9.663,58795,0
2006-06-13,9.657,9.699,9.53,9.53,41553,0
2006-06-14,9.4957,9.596,9.4767,9.4957,32556,0
2006-06-15,9.4957,9.548,9.3002,9.4256,92384,0
2006-06-16,9.4837,9.563,9.3537,9.3714,94741,0
2006-06-19,9.3665,9.4465,9.3596,9.3596,69101,0
2006-06-20,9.4594,9.4594,9.3478,9.3537,58343,0
2006-06-21,9.3537,9.3714,9.3002,9.3193,53340,0
2006-06-22,9.3123,9.3271,9.11,9.1498,113892,0
2006-06-23,9.1301,9.1729,9.0961,9.1615,64974,0
2006-06-26,9.2291,9.2291,9.1873,9.2095,38165,0
2006-06-27,9.2229,9.2229,9.1615,9.1873,41553,0
2006-06-28,9.39,9.39,9.2291,9.2592,63355,0
2006-06-29,9.2592,9.3193,9.216,9.2787,43757,0
2006-06-30,9.2505,9.3123,9.2505,9.2913,28875,0
2006-07-03,9.2855,9.3665,9.2855,9.3665,23135,0
2006-07-05,9.3537,9.4256,9.266,9.3193,29320,0
2006-07-06,9.266,9.3271,9.2445,9.2913,63210,0
2006-07-07,9.3193,9.39,9.3002,9.39,62769,0
2006-07-10,9.3841,9.3841,9.3065,9.3665,30939,0
2006-07-11,9.3349,9.3989,9.3271,9.3773,91204,0
2006-07-12,9.39,9.4058,9.3596,9.3841,28000,0
2006-07-13,9.3989,9.3989,9.2913,9.3408,19890,0
2006-07-14,9.3714,9.3714,9.266,9.266,26524,0
2006-07-17,9.3193,9.3596,9.2787,9.3537,32120,0
2006-07-18,9.3596,9.3596,9.3065,9.3065,37278,0
2006-07-19,9.3596,9.3841,9.3065,9.3271,43757,0
2006-07-20,9.266,9.3349,9.266,9.2913,38455,0
2006-07-21,9.3123,9.3123,9.2787,9.3065,34628,0
2006-07-24,9.3596,9.4058,9.2855,9.3665,40813,0
2006-07-25,9.4316,9.4316,9.3271,9.4058,63355,0
2006-07-26,9.4767,9.4767,9.39,9.4256,13996,0
2006-07-27,9.4465,9.4957,9.4465,9.4837,31826,0
2006-07-28,9.4957,9.541,9.4594,9.53,73673,0
2006-07-31,9.53,9.578,9.518,9.578,31235,0
2006-08-01,9.563,9.584,9.534,9.578,51122,0
2006-08-02,9.603,9.603,9.556,9.589,35068,0
2006-08-03,9.603,9.617,9.53,9.596,67777,0
2006-08-04,9.623,9.699,9.596,9.649,39041,0
2006-08-07,9.657,9.671,9.596,9.635,51275,0
2006-08-08,9.671,9.678,9.617,9.63,28000,0
2006-08-09,9.692,9.692,9.609,9.649,28582,0
2006-08-10,9.603,9.663,9.589,9.623,30207,0
2006-08-11,9.671,9.685,9.548,9.548,37572,0
2006-08-14,9.609,9.707,9.541,9.699,83984,0
2006-08-15,9.719,9.78,9.685,9.719,54657,0
2006-08-16,9.787,9.82,9.678,9.692,46415,0
2006-08-17,9.692,9.773,9.692,9.75,24319,0
2006-08-18,9.707,9.787,9.657,9.663,45382,0
2006-08-21,9.719,9.75,9.663,9.734,23874,0
2006-08-22,9.793,9.793,9.727,9.76,40226,0
2006-08-23,9.808,9.808,9.734,9.76,37426,0
2006-08-24,9.826,9.826,9.75,9.801,48327,0
2006-08-25,9.866,9.872,9.833,9.872,41553,0
2006-08-28,9.901,9.908,9.833,9.888,64533,0
2006-08-29,9.901,9.937,9.866,9.908,66001,0
2006-08-30,9.944,9.958,9.888,9.908,77057,0
2006-08-31,9.923,9.931,9.888,9.915,26670,0
2006-09-01,9.923,9.937,9.826,9.931,55260,0
2006-09-05,9.793,9.888,9.793,9.866,52894,0
2006-09-06,9.855,9.855,9.685,9.685,55398,0
2006-09-07,9.727,9.801,9.649,9.766,37863,0
2006-09-08,9.793,9.855,9.766,9.855,46559,0
2006-09-11,9.866,9.866,9.808,9.826,15476,0
2006-09-12,9.801,9.88,9.773,9.841,36684,0
2006-09-13,9.833,9.872,9.742,9.82,76613,0
2006-09-14,9.833,9.847,9.766,9.793,46415,0
2006-09-15,9.808,9.82,9.755,9.755,39928,0
2006-09-18,9.801,9.814,9.75,9.773,17531,0
2006-09-19,9.787,9.82,9.787,9.801,22255,0
2006-09-20,9.826,9.841,9.766,9.766,26811,0
2006-09-21,9.714,9.826,9.714,9.808,67487,0
2006-09-22,9.826,9.895,9.814,9.833,40813,0
2006-09-25,9.814,9.862,9.801,9.833,34181,0
2006-09-26,9.833,9.872,9.82,9.841,43317,0
2006-09-27,9.965,10.072,9.895,9.95,80295,0
2006-09-28,9.972,9.972,9.908,9.937,29474,0
2006-09-29,9.972,9.979,9.915,9.937,29168,0
2006-10-02,9.965,9.972,9.872,9.931,20775,0
2006-10-03,9.965,9.965,9.872,9.888,39637,0
2006-10-04,9.931,9.944,9.866,9.872,55260,0
2006-10-05,9.895,9.895,9.855,9.855,32857,0
2006-10-06,9.901,9.958,9.872,9.937,16798,0
2006-10-09,9.801,9.923,9.801,9.88,61440,0
2006-10-10,9.908,9.915,9.855,9.872,43757,0
2006-10-11,9.847,9.908,9.847,9.895,18268,0
2006-10-12,9.866,9.88,9.793,9.793,24163,0
2006-10-13,9.826,9.826,9.727,9.727,35807,0
2006-10-16,9.76,9.78,9.692,9.734,39340,0
2006-10-17,9.699,9.787,9.699,9.714,24010,0
2006-10-18,9.699,9.75,9.692,9.714,27402,0
2006-10-19,9.678,9.793,9.678,9.755,31532,0
2006-10-20,9.699,9.793,9.699,9.793,23135,0
2006-10-23,9.75,9.801,9.719,9.734,28141,0
2006-10-24,9.76,9.76,9.685,9.699,39340,0
2006-10-25,9.734,9.755,9.699,9.734,22985,0
2006-10-26,9.714,9.773,9.714,9.734,22686,0
2006-10-27,9.78,9.826,9.75,9.766,42579,0
2006-10-30,9.82,9.833,9.766,9.787,37278,0
2006-10-31,9.793,9.808,9.734,9.78,76177,0
2006-11-01,9.826,9.895,9.766,9.872,54657,0
2006-11-02,9.833,9.847,9.808,9.82,44200,0
2006-11-03,9.82,9.833,9.742,9.78,40226,0
2006-11-06,9.755,9.82,9.75,9.82,34919,0
2006-11-07,9.833,9.866,9.76,9.855,54218,0
2006-11-08,9.866,9.866,9.787,9.814,48619,0
2006-11-09,9.82,9.82,9.766,9.793,38899,0
2006-11-10,9.766,9.808,9.755,9.78,28437,0
2006-11-13,9.755,9.801,9.755,9.787,29030,0
2006-11-14,9.801,9.826,9.773,9.826,41256,0
2006-11-15,9.82,9.833,9.78,9.787,71901,0
2006-11-16,9.773,9.833,9.76,9.787,70572,0
2006-11-17,9.801,9.826,9.793,9.814,46706,0
2006-11-20,9.801,9.841,9.801,9.808,35951,0
2006-11-21,9.787,9.833,9.787,9.801,28582,0
2006-11-22,9.793,9.833,9.76,9.833,62917,0
2006-11-24,9.855,9.901,9.814,9.814,24752,0
2006-11-27,9.826,9.915,9.78,9.915,103433,0
2006-11-28,9.985,10.004,9.958,9.958,67184,0
2006-11-29,9.915,9.999,9.895,9.908,58640,0
2006-11-30,9.88,9.972,9.88,9.923,57465,0
2006-12-01,9.901,9.965,9.901,9.908,42438,0
2006-12-04,9.901,9.931,9.872,9.908,37278,0
2006-12-05,9.866,9.958,9.866,9.901,55989,0
2006-12-06,9.866,9.937,9.75,9.82,50832,0
2006-12-07,9.773,9.78,9.678,9.734,59083,0
2006-12-08,9.78,9.931,9.714,9.923,65716,0
2006-12-11,9.923,9.923,9.766,9.855,52307,0
2006-12-12,9.895,9.895,9.841,9.866,45087,0
2006-12-13,9.855,9.862,9.793,9.793,31677,0
2006-12-14,9.755,9.801,9.4957,9.663,178577,0
2006-12-15,9.63,9.699,9.518,9.563,152053,0
2006-12-18,9.578,9.603,9.534,9.584,94741,0
2006-12-19,9.589,9.589,9.518,9.518,97095,0
2006-12-20,9.548,9.603,9.518,9.578,101960,0
2006-12-21,9.541,9.603,9.53,9.57,83247,0
2006-12-22,9.556,9.609,9.4957,9.578,151610,0
2006-12-26,9.57,9.617,9.534,9.617,116543,0
2006-12-27,9.617,9.649,9.596,9.63,44793,0
2006-12-28,9.603,9.623,9.563,9.578,94741,0
2006-12-29,9.578,9.643,9.578,9.603,102106,0
2007-01-03,9.671,9.714,9.556,9.617,79854,0
2007-01-04,9.57,9.603,9.525,9.584,59965,0
2007-01-05,9.53,9.603,9.518,9.589,42134,0
2007-01-08,9.609,9.623,9.584,9.603,53037,0
2007-01-09,9.635,9.649,9.589,9.596,37863,0
2007-01-10,9.596,9.649,9.596,9.617,47298,0
2007-01-11,9.578,9.617,9.548,9.596,71901,0
2007-01-12,9.596,9.609,9.563,9.563,70572,0
2007-01-16,9.578,9.596,9.53,9.563,37720,0
2007-01-17,9.603,9.609,9.548,9.578,45087,0
2007-01-18,9.563,9.589,9.534,9.556,22255,0
2007-01-19,9.584,9.596,9.548,9.589,31677,0
2007-01-22,9.589,9.609,9.548,9.578,41843,0
2007-01-23,9.589,9.603,9.53,9.534,34919,0
2007-01-24,9.53,9.548,9.53,9.541,17237,0
2007-01-25,9.534,9.563,9.512,9.518,42579,0
2007-01-26,9.504,9.53,9.504,9.504,25786,0
2007-01-29,9.53,9.578,9.512,9.548,56871,0
2007-01-30,9.541,9.584,9.512,9.556,77501,0
2007-01-31,9.548,9.556,9.512,9.53,23426,0
2007-02-01,9.556,9.57,9.525,9.53,30793,0
2007-02-02,9.548,9.556,9.4957,9.504,68953,0
2007-02-05,9.504,9.556,9.504,9.525,67626,0
2007-02-06,9.525,9.563,9.504,9.525,53037,0
2007-02-07,9.541,9.556,9.518,9.548,21217,0
2007-02-08,9.548,9.57,9.53,9.556,47733,0
2007-02-09,9.512,9.548,9.504,9.518,60554,0
2007-02-12,9.525,9.548,9.525,9.548,26970,0
2007-02-13,9.512,9.525,9.4957,9.4957,46559,0
2007-02-14,9.504,9.53,9.4837,9.504,74256,0
2007-02-15,9.563,9.57,9.525,9.53,97981,0
2007-02-16,9.53,9.556,9.4907,9.4907,66449,0
2007-02-20,9.4957,9.512,9.4767,9.504,69691,0
2007-02-21,9.518,9.525,9.4465,9.4837,72944,0
2007-02-22,9.4957,9.4957,9.4386,9.4594,78824,0
2007-02-23,9.4837,9.53,9.4594,9.53,81477,0
2007-02-26,9.541,9.57,9.534,9.548,67044,0
2007-02-27,9.563,9.578,9.534,9.534,17531,0
2007-02-28,9.548,9.584,9.548,9.548,34476,0
2007-03-01,9.563,9.603,9.53,9.53,73371,0
2007-03-02,9.578,9.866,9.534,9.563,59531,0
2007-03-05,9.556,9.589,9.534,9.578,66305,0
2007-03-06,9.556,9.589,9.541,9.548,49801,0
2007-03-07,9.548,9.623,9.548,9.596,67184,0
2007-03-08,9.584,9.63,9.584,9.617,54218,0
2007-03-09,9.623,9.657,9.603,9.63,61148,0
2007-03-12,9.617,9.671,9.617,9.657,64096,0
2007-03-13,9.603,9.663,9.603,9.603,79711,0
2007-03-14,9.596,9.649,9.563,9.589,60409,0
2007-03-15,9.623,9.623,9.584,9.617,16058,0
2007-03-16,9.617,9.635,9.541,9.541,25490,0
2007-03-19,9.548,9.609,9.548,9.589,71901,0
2007-03-20,9.584,9.617,9.578,9.603,19158,0
2007-03-21,9.589,9.617,9.548,9.596,52450,0
2007-03-22,9.596,9.657,9.589,9.657,117137,0
2007-03-23,9.649,9.663,9.617,9.617,19007,0
2007-03-26,9.63,9.635,9.603,9.609,61440,0
2007-03-27,9.596,9.63,9.596,9.596,37278,0
2007-03-28,9.596,9.63,9.596,9.603,27108,0
2007-03-29,9.623,9.63,9.589,9.617,14584,0
2007-03-30,9.596,9.635,9.596,9.596,57022,0
2007-04-02,9.596,9.623,9.57,9.609,68511,0
2007-04-03,9.596,9.617,9.578,9.609,29030,0
2007-04-04,9.596,9.63,9.596,9.617,31971,0
2007-04-05,9.609,9.63,9.589,9.617,37426,0
2007-04-09,9.623,9.63,9.596,9.617,39928,0
2007-04-10,9.617,9.635,9.589,9.63,44793,0
2007-04-11,9.63,9.663,9.596,9.596,42731,0
2007-04-12,9.556,9.596,9.556,9.563,26670,0
2007-04-13,9.578,9.589,9.534,9.556,25046,0
2007-04-16,9.578,9.584,9.556,9.563,43172,0
2007-04-17,9.578,9.584,9.53,9.57,50244,0
2007-04-18,9.584,9.584,9.541,9.57,52599,0
2007-04-19,9.548,9.617,9.548,9.609,42731,0
2007-04-20,9.609,9.617,9.578,9.596,30502,0
2007-04-23,9.603,9.617,9.584,9.603,25938,0
2007-04-24,9.603,9.643,9.603,9.617,78087,0
2007-04-25,9.603,9.63,9.603,9.609,19596,0
2007-04-26,9.623,9.63,9.596,9.609,66744,0
2007-04-27,9.609,9.63,9.589,9.596,35654,0
2007-04-30,9.623,9.63,9.596,9.596,51717,0
2007-05-01,9.596,9.617,9.596,9.617,30502,0
2007-05-02,9.617,9.63,9.596,9.63,76475,0
2007-05-03,9.617,9.623,9.596,9.623,29612,0
2007-05-04,9.609,9.63,9.603,9.623,19158,0
2007-05-07,9.617,9.635,9.603,9.609,60994,0
2007-05-08,9.623,9.623,9.603,9.609,27699,0
2007-05-09,9.603,9.623,9.596,9.596,52599,0
2007-05-10,9.596,9.617,9.578,9.578,58343,0
2007-05-11,9.548,9.617,9.548,9.596,84131,0
2007-05-14,9.596,9.617,9.57,9.57,29761,0
2007-05-15,9.603,9.617,9.563,9.563,26670,0
2007-05-16,9.589,9.596,9.57,9.578,15768,0
2007-05-17,9.596,9.609,9.563,9.596,73518,0
2007-05-18,9.596,9.596,9.584,9.584,33742,0
2007-05-21,9.57,9.596,9.548,9.584,40813,0
2007-05-22,9.57,9.589,9.518,9.518,42731,0
2007-05-23,9.541,9.541,9.4594,9.504,114922,0
2007-05-24,9.504,9.518,9.4386,9.4465,39190,0
2007-05-25,9.4465,9.4907,9.4465,9.4524,21072,0
2007-05-29,9.4957,9.53,9.4594,9.4594,53189,0
2007-05-30,9.4594,9.518,9.4256,9.4767,57312,0
2007-05-31,9.4594,9.4837,9.3989,9.4196,103881,0
2007-06-01,9.4196,9.4767,9.4196,9.4316,18713,0
2007-06-04,9.4256,9.4594,9.4196,9.4386,30502,0
2007-06-05,9.4316,9.4524,9.4127,9.4316,60857,0
2007-06-06,9.4316,9.4524,9.4196,9.4256,97395,0
2007-06-07,9.4127,9.4196,9.3537,9.3596,55260,0
2007-06-08,9.3596,9.3596,9.2913,9.3349,54218,0
2007-06-11,9.3193,9.3596,9.216,9.2359,82213,0
2007-06-12,9.2359,9.2359,9.1301,9.1301,114040,0
2007-06-13,9.0895,9.1498,9.0749,9.136,110066,0
2007-06-14,9.1435,9.1928,9.11,9.1729,48916,0
2007-06-15,9.1729,9.2291,9.1566,9.1873,39637,0
2007-06-18,9.2359,9.2359,9.1817,9.1928,33153,0
2007-06-19,9.1873,9.2445,9.1817,9.1873,43021,0
2007-06-20,9.216,9.2229,9.1435,9.1435,107260,0
2007-06-21,9.1027,9.1817,9.0961,9.0961,62031,0
2007-06-22,9.1168,9.1928,9.1168,9.1566,147494,0
2007-06-25,9.1817,9.216,9.1615,9.1729,80009,0
2007-06-26,9.1615,9.1817,9.11,9.11,102701,0
2007-06-27,9.1498,9.1566,9.1027,9.1027,101960,0
2007-06-28,9.0895,9.1663,9.0895,9.1435,30502,0
2007-06-29,9.136,9.1873,9.1301,9.1566,63355,0
2007-07-02,9.1615,9.1928,9.1435,9.1928,47884,0
2007-07-03,9.216,9.2229,9.1928,9.2229,14584,0
2007-07-05,9.216,9.216,9.1615,9.1615,33886,0
2007-07-06,9.1566,9.1729,9.1566,9.1729,38608,0
2007-07-09,9.1873,9.2007,9.1498,9.1663,41694,0
2007-07-10,9.1928,9.2229,9.1615,9.1817,45382,0
2007-07-11,9.1663,9.1873,9.1566,9.1566,112419,0
2007-07-12,9.11,9.1498,9.11,9.1233,36983,0
2007-07-13,9.1168,9.1168,9.0749,9.0895,57169,0
2007-07-16,9.0749,9.1168,9.0531,9.0961,77198,0
2007-07-17,9.0466,9.0685,9.018,9.0323,59965,0
2007-07-18,9.0255,9.0531,8.9991,9.0323,71901,0
2007-07-19,8.9991,9.018,8.9395,9.0048,77647,0
2007-07-20,8.9792,9.0323,8.9614,9.018,50096,0
2007-07-23,8.9991,9.0466,8.9934,9.018,39190,0
2007-07-24,9.0398,9.0531,8.9728,8.9934,49949,0
2007-07-25,8.9934,9.0606,8.9849,9.018,51717,0
2007-07-26,9.018,9.0466,8.9728,9.018,85454,0
2007-07-27,9.0323,9.136,9.0048,9.11,75441,0
2007-07-30,9.1168,9.1873,9.1168,9.1301,127893,0
2007-07-31,9.1498,9.1566,9.0255,9.0323,156919,0
2007-08-01,8.9728,9.0255,8.9728,8.9991,52450,0
2007-08-02,9.018,9.0818,8.9934,9.0685,80009,0
2007-08-03,9.0818,9.1027,9.0466,9.0466,58640,0
2007-08-06,9.0685,9.1233,9.0398,9.1233,72195,0
2007-08-07,9.1168,9.1233,9.0531,9.0818,37863,0
2007-08-08,9.0685,9.0749,9.0255,9.0466,17680,0
2007-08-09,9.018,9.0606,8.9991,8.9991,26230,0
2007-08-10,9.0048,9.0255,8.9395,8.9527,96362,0
2007-08-13,8.9152,8.9728,8.9152,8.9395,44496,0
2007-08-14,8.9266,8.9614,8.9006,8.9006,50535,0
2007-08-15,8.784,8.869,8.784,8.8145,89143,0
2007-08-16,8.7226,8.7439,8.5806,8.6662,157356,0
2007-08-17,8.7504,8.8848,8.7226,8.8562,61440,0
2007-08-20,8.8848,8.8928,8.8208,8.8488,47154,0
2007-08-21,8.8928,8.9395,8.8625,8.9266,68066,0
2007-08-22,8.9527,8.9934,8.9191,8.9849,36101,0
2007-08-23,8.9991,9.0685,8.9934,9.0255,85017,0
2007-08-24,9.0466,9.0895,9.0255,9.0531,57312,0
2007-08-27,9.0466,9.1233,9.0398,9.0749,72493,0
2007-08-28,9.0531,9.0895,9.0255,9.0398,65716,0
2007-08-29,9.0818,9.1566,9.0749,9.1566,47733,0
2007-08-30,9.1566,9.1873,9.136,9.1817,41401,0
2007-08-31,9.2095,9.2592,9.0749,9.1729,84574,0
2007-09-04,9.1566,9.216,9.1301,9.1435,58494,0
2007-09-05,9.1498,9.2095,9.0606,9.2095,61884,0
2007-09-06,9.1873,9.2505,9.1615,9.216,37131,0
2007-09-07,9.2913,9.3271,9.2445,9.2913,79567,0
2007-09-10,9.3193,9.3537,9.2787,9.3271,37426,0
2007-09-11,9.3123,9.39,9.3065,9.3123,88991,0
2007-09-12,9.3002,9.3002,9.2095,9.2095,76025,0
2007-09-13,9.1817,9.216,9.018,9.0466,107853,0
2007-09-14,9.0466,9.0961,9.0048,9.0749,71014,0
2007-09-17,9.1027,9.136,9.0531,9.1233,66744,0
2007-09-18,9.1027,9.1663,9.0685,9.1233,65716,0
2007-09-19,9.1435,9.1498,9.0961,9.1027,47443,0
2007-09-20,9.1027,9.1027,9.0048,9.0048,52016,0
2007-09-21,8.9266,9.2229,8.9266,9.1615,131868,0
2007-09-24,9.11,9.1928,9.11,9.1233,40076,0
2007-09-25,9.0961,9.11,9.0466,9.0466,73518,0
2007-09-26,9.0749,9.1168,9.0531,9.0606,24605,0
2007-09-27,9.1168,9.1168,9.0531,9.0606,16943,0
2007-09-28,9.1168,9.3193,9.1027,9.216,98868,0
2007-10-01,9.216,9.216,9.1498,9.1873,47443,0
2007-10-02,9.1873,9.216,9.136,9.1817,45675,0
2007-10-03,9.1817,9.2445,9.1566,9.1663,51569,0
2007-10-04,9.1301,9.1663,9.1027,9.1663,74996,0
2007-10-05,9.1301,9.1566,9.0818,9.136,58198,0
2007-10-08,9.1301,9.2095,9.1301,9.1729,49066,0
2007-10-09,9.216,9.2229,9.1435,9.1729,32418,0
2007-10-10,9.1498,9.2291,9.1498,9.1928,29761,0
2007-10-11,9.1027,9.216,9.0818,9.0818,48775,0
2007-10-12,9.136,9.1615,9.0895,9.1168,78388,0
2007-10-15,9.0685,9.1566,9.0531,9.0606,30207,0
2007-10-16,9.1498,9.1498,8.9934,9.0466,38899,0
2007-10-17,9.0255,9.1301,9.0255,9.0961,21955,0
2007-10-18,9.1498,9.1663,9.0895,9.0961,28582,0
2007-10-19,9.1729,9.1729,9.1027,9.11,26230,0
2007-10-22,9.1498,9.2229,9.1168,9.1873,85313,0
2007-10-23,9.2229,9.2229,9.1301,9.1817,67333,0
2007-10-24,9.2095,9.2095,9.1233,9.1301,34181,0
2007-10-25,9.1301,9.1498,9.0398,9.0818,44350,0
2007-10-26,9.1168,9.1168,9.0105,9.0105,113745,0
2007-10-29,9.0466,9.0466,8.9614,8.9934,80592,0
2007-10-30,9.018,9.0398,8.9849,8.9849,54218,0
2007-10-31,8.9614,9.018,8.9527,8.9792,148514,0
2007-11-01,8.9934,8.9991,8.9463,8.9614,75735,0
2007-11-02,8.9792,8.9934,8.9463,8.9614,40956,0
2007-11-05,8.8208,8.9395,8.778,8.8027,102838,0
2007-11-06,8.796,8.8768,8.796,8.8403,68218,0
2007-11-07,8.8339,8.8339,8.8027,8.8027,47733,0
2007-11-08,8.8285,8.8488,8.7373,8.7567,45229,0
2007-11-09,8.7079,8.7299,8.6456,8.6456,67777,0
2007-11-12,8.6456,8.6591,8.5933,8.5933,34040,0
2007-11-13,8.574,8.6131,8.5449,8.5594,72944,0
2007-11-14,8.6131,8.6317,8.4762,8.4762,115955,0
2007-11-15,8.4379,8.4698,8.3888,8.443,147781,0
2007-11-16,8.4966,8.5171,8.4236,8.4762,98573,0
2007-11-19,8.4762,8.6799,8.4762,8.6131,152636,0
2007-11-20,8.5933,8.7624,8.5806,8.6799,82072,0
2007-11-21,8.784,8.784,8.6871,8.6871,94447,0
2007-11-23,8.7504,8.7504,8.6799,8.6799,40663,0
2007-11-26,8.6871,8.7079,8.6456,8.6662,62617,0
2007-11-27,8.6317,8.7439,8.5806,8.5806,226754,0
2007-11-28,8.5594,8.6317,8.443,8.5806,173567,0
2007-11-29,8.5535,8.6317,8.5376,8.5376,200828,0
2007-11-30,8.5535,8.6392,8.5449,8.5858,130099,0
2007-12-03,8.5858,8.7299,8.5858,8.6934,123470,0
2007-12-04,8.7008,8.7439,8.6591,8.6734,111830,0
2007-12-05,8.7504,8.7504,8.6871,8.7299,114335,0
2007-12-06,8.7373,8.8071,8.7299,8.778,144539,0
2007-12-07,8.8339,8.8339,8.7079,8.7153,104612,0
2007-12-10,8.7153,8.796,8.6734,8.7504,173862,0
2007-12-11,8.7504,8.778,8.6591,8.6662,177402,0
2007-12-12,8.6131,8.7226,8.5663,8.574,226459,0
2007-12-13,8.5858,8.5933,8.5037,8.5037,141742,0
2007-12-14,8.5037,8.574,8.4893,8.5376,115955,0
2007-12-17,8.5535,8.5806,8.5099,8.5241,194484,0
2007-12-18,8.5037,8.5663,8.4966,8.5449,284073,0
2007-12-19,8.5376,8.574,8.4893,8.5037,230148,0
2007-12-20,8.4825,8.5315,8.4825,8.5171,227344,0
2007-12-21,8.5171,8.5241,8.4108,8.4557,297333,0
2007-12-24,8.4628,8.5594,8.4628,8.5594,159565,0
2007-12-26,8.5594,8.606,8.5449,8.5535,238099,0
2007-12-27,8.5663,8.6131,8.5449,8.574,176067,0
2007-12-28,8.574,8.6734,8.574,8.6518,196473,0
2007-12-31,8.5933,8.7373,8.5933,8.7079,175332,0
2008-01-02,8.7299,8.8027,8.7226,8.784,107559,0
2008-01-03,8.8071,9.0323,8.8071,9.0323,151025,0
2008-01-04,8.9672,9.0749,8.9672,9.0048,121559,0
2008-01-07,9.0255,9.0818,9.0105,9.0398,93116,0
2008-01-08,9.0531,9.0895,9.0323,9.0323,115466,0
2008-01-09,9.0323,9.0895,9.0105,9.0105,77198,0
2008-01-10,9.0105,9.1027,9.0105,9.0961,52894,0
2008-01-11,9.0961,9.1498,9.0749,9.1168,71154,0
2008-01-14,9.1168,9.1817,9.1168,9.1663,56139,0
2008-01-15,9.1435,9.2095,9.1435,9.2095,49505,0
2008-01-16,9.1663,9.2007,9.1566,9.1615,44052,0
2008-01-17,9.1566,9.1566,9.0531,9.0531,62769,0
2008-01-18,9.0818,9.0818,8.9527,8.9728,118607,0
2008-01-22,8.9614,9.018,8.8145,9.0048,69101,0
2008-01-23,9.0606,9.1027,9.0255,9.0818,53636,0
2008-01-24,9.0895,9.11,9.0255,9.0818,81477,0
2008-01-25,9.0531,9.0531,8.9728,9.018,138059,0
2008-01-28,8.9792,9.0466,8.9792,9.0398,46261,0
2008-01-29,8.9849,9.0606,8.9849,9.0466,42731,0
2008-01-30,9.0398,9.0466,8.9849,9.0255,100636,0
2008-01-31,8.9463,9.0398,8.9463,9.0105,187711,0
2008-02-01,9.0398,9.0749,9.0048,9.0531,51863,0
2008-02-04,9.0606,9.0749,9.018,9.0606,70623,0
2008-02-05,9.0818,9.0895,9.0323,9.0818,37278,0
2008-02-06,9.0685,9.0961,9.0685,9.0895,55548,0
2008-02-07,9.0048,9.0818,9.0048,9.0749,59965,0
2008-02-08,9.0895,9.0961,9.0466,9.0749,37720,0
2008-02-11,9.0895,9.1027,9.0466,9.1027,49361,0
2008-02-12,9.0818,9.1873,9.0818,9.1566,163540,0
2008-02-13,9.1566,9.1729,8.8403,8.8768,144243,0
2008-02-14,8.8488,8.8488,8.6518,8.6591,276409,0
2008-02-15,8.5933,8.796,8.5663,8.7299,215461,0
2008-02-19,8.8285,8.8625,8.7079,8.8071,193748,0
2008-02-20,8.8208,8.8208,8.7226,8.7373,59965,0
2008-02-21,8.7373,8.7373,8.6007,8.6007,112120,0
2008-02-22,8.6518,8.6518,8.5099,8.5933,144785,0
2008-02-25,8.5449,8.7153,8.5449,8.7153,86929,0
2008-02-26,8.7079,8.7439,8.6591,8.7373,94447,0
2008-02-27,8.7504,8.7504,8.6247,8.6591,81032,0
2008-02-28,8.606,8.6392,8.3888,8.4628,166771,0
2008-02-29,8.4557,8.4698,8.2527,8.2933,145859,0
2008-03-03,8.2605,8.5037,8.2605,8.4164,127742,0
2008-03-04,8.4557,8.5594,8.1516,8.4108,202296,0
2008-03-05,8.4762,8.5806,8.4762,8.5315,48775,0
2008-03-06,8.5663,8.6317,8.4557,8.5663,86633,0
2008-03-07,8.5535,8.6317,8.5037,8.6317,89655,0
2008-03-10,8.6131,8.6456,8.5449,8.5663,77501,0
2008-03-11,8.5858,8.7504,8.5037,8.5449,103136,0
2008-03-12,8.4698,8.4966,8.3687,8.3817,132164,0
2008-03-13,8.3071,8.3817,8.3071,8.3413,56430,0
2008-03-14,8.3485,8.3817,8.2805,8.2805,83833,0
2008-03-17,8.2674,8.2805,8.1584,8.1644,139367,0
2008-03-18,8.1304,8.3071,8.1304,8.2332,101216,0
2008-03-19,8.2264,8.3263,8.2264,8.2865,42872,0
2008-03-20,8.2805,8.3001,8.2405,8.2605,46853,0
2008-03-24,8.2865,8.375,8.2805,8.375,58931,0
2008-03-25,8.3888,8.4164,8.3817,8.4108,44052,0
2008-03-26,8.4762,8.6131,8.4762,8.5594,188717,0
2008-03-27,8.6131,8.6518,8.5806,8.6007,39488,0
2008-03-28,8.6007,8.6317,8.5933,8.606,44350,0
2008-03-31,8.5663,8.6392,8.5663,8.6392,58494,0
2008-04-01,8.6189,8.6518,8.6131,8.6518,52894,0
2008-04-02,8.6317,8.6518,8.6131,8.6131,50244,0
2008-04-03,8.606,8.6662,8.606,8.6189,39928,0
2008-04-04,8.6317,8.6662,8.6189,8.6518,41401,0
2008-04-07,8.6456,8.7299,8.6392,8.6871,59819,0
2008-04-08,8.6518,8.7008,8.6189,8.6189,40517,0
2008-04-09,8.6518,8.7153,8.6189,8.7079,55548,0
2008-04-10,8.7504,8.8071,8.7008,8.784,69616,0
2008-04-11,8.7504,8.8145,8.7226,8.8145,50980,0
2008-04-14,8.7567,8.8145,8.7439,8.7567,54861,0
2008-04-15,8.7567,8.7895,8.7008,8.7153,57854,0
2008-04-16,8.6871,8.784,8.6871,8.7439,49949,0
2008-04-17,8.7153,8.7624,8.7008,8.7373,42559,0
2008-04-18,8.7504,8.8027,8.7504,8.796,34919,0
2008-04-21,8.7706,8.8027,8.7373,8.796,48948,0
2008-04-22,8.796,8.796,8.6871,8.6871,70947,0
2008-04-23,8.6934,8.7226,8.6871,8.6934,51122,0
2008-04-24,8.7299,8.7373,8.6799,8.7008,28004,0
2008-04-25,8.6734,8.7299,8.6662,8.6662,26150,0
2008-04-28,8.6662,8.6871,8.6392,8.6871,45478,0
2008-04-29,8.7153,8.7153,8.6734,8.6799,18599,0
2008-04-30,8.6799,8.7153,8.6591,8.6591,18920,0
2008-05-01,8.6934,8.7226,8.6662,8.6734,40106,0
2008-05-02,8.7079,8.7079,8.6518,8.6518,51905,0
2008-05-05,8.6871,8.6871,8.6392,8.6591,33133,0
2008-05-06,8.6662,8.7439,8.6247,8.7439,73190,0
2008-05-07,8.7439,8.7439,8.6734,8.6799,24970,0
2008-05-08,8.7153,8.7504,8.6662,8.6799,73874,0
2008-05-09,8.7226,8.7439,8.6799,8.7299,40763,0
2008-05-12,8.7373,8.7624,8.7226,8.7624,23331,0
2008-05-13,8.7706,8.7706,8.6871,8.7504,35581,0
2008-05-14,8.7153,8.7567,8.7153,8.7439,28989,0
2008-05-15,8.7439,8.7439,8.7079,8.7079,30984,0
2008-05-16,8.7079,8.7373,8.6934,8.7153,23534,0
2008-05-19,8.7299,8.7567,8.6871,8.7153,59787,0
2008-05-20,8.7153,8.7504,8.7153,8.7299,43726,0
2008-05-21,8.7079,8.7706,8.6871,8.7008,29460,0
2008-05-22,8.7373,8.7439,8.6934,8.7373,89728,0
2008-05-23,8.6934,8.7567,8.6934,8.7226,22262,0
2008-05-27,8.7226,8.778,8.6734,8.7153,78978,0
2008-05-28,8.7373,8.7373,8.6591,8.6934,58578,0
2008-05-29,8.7079,8.7439,8.7079,8.7299,58687,0
2008-05-30,8.7439,8.7439,8.6934,8.7226,13996,0
2008-06-02,8.6871,8.7299,8.6871,8.7299,32722,0
2008-06-03,8.7226,8.7373,8.6591,8.7079,100772,0
2008-06-04,8.6871,8.7079,8.6317,8.6456,47640,0
2008-06-05,8.6317,8.6662,8.5806,8.6317,76643,0
2008-06-06,8.6247,8.7008,8.6131,8.7008,63481,0
2008-06-09,8.6518,8.6934,8.6392,8.6456,18742,0
2008-06-10,8.6392,8.6392,8.5806,8.606,47921,0
2008-06-11,8.5663,8.6392,8.5449,8.5449,58874,0
2008-06-12,8.3263,8.5315,8.3263,8.3485,135186,0
2008-06-13,8.3485,8.4379,8.3192,8.4108,49602,0
2008-06-16,8.4108,8.4557,8.4108,8.443,35054,0
2008-06-17,8.443,8.5806,8.4164,8.4492,74798,0
2008-06-18,8.4164,8.4628,8.3817,8.4108,38755,0
2008-06-19,8.3968,8.4164,8.3615,8.4164,53597,0
2008-06-20,8.4108,8.4108,8.3001,8.3134,36113,0
2008-06-23,8.3071,8.3071,8.1783,8.1989,71729,0
2008-06-24,8.1584,8.3263,8.1584,8.3071,81807,0
2008-06-25,8.3348,8.3558,8.3001,8.3001,22838,0
2008-06-26,8.3263,8.3615,8.2463,8.2736,47826,0
2008-06-27,8.2805,8.3263,8.2463,8.3071,61445,0
2008-06-30,8.2805,8.3485,8.2805,8.3071,27282,0
2008-07-01,8.3001,8.3888,8.3001,8.3615,35496,0
2008-07-02,8.3001,8.3888,8.3001,8.3888,50980,0
2008-07-03,8.3263,8.3968,8.3263,8.3888,10949,0
2008-07-07,8.3558,8.4236,8.3413,8.375,22355,0
2008-07-08,8.3134,8.3687,8.2736,8.3687,54950,0
2008-07-09,8.3263,8.443,8.3263,8.3817,36991,0
2008-07-10,8.375,8.4108,8.3558,8.3968,31191,0
2008-07-11,8.3263,8.375,8.2463,8.2463,61858,0
2008-07-14,8.2527,8.2527,8.1989,8.1989,80780,0
2008-07-15,8.2196,8.2196,8.137,8.1714,92726,0
2008-07-16,8.1449,8.1922,8.1255,8.1714,60821,0
2008-07-17,8.1584,8.1989,8.1584,8.1714,38553,0
2008-07-18,8.1449,8.2332,8.1178,8.1449,76605,0
2008-07-21,8.1859,8.1859,8.0973,8.1042,72493,0
2008-07-22,8.1042,8.1304,8.0696,8.0973,57027,0
2008-07-23,8.0837,8.1584,8.0837,8.1449,52262,0
2008-07-24,8.1449,8.1584,8.0696,8.0837,56917,0
2008-07-25,8.1178,8.1449,8.0837,8.1042,26425,0
2008-07-28,8.0696,8.1304,8.0625,8.0768,84427,0
2008-07-29,8.0696,8.1115,8.0696,8.1042,115333,0
2008-07-30,8.1255,8.1584,8.1178,8.1255,38310,0
2008-07-31,8.137,8.137,8.1042,8.1178,16384,0
2008-08-01,8.1304,8.137,8.0973,8.1178,18125,0
2008-08-04,8.1115,8.137,8.0973,8.1178,87355,0
2008-08-05,8.1255,8.1449,8.1042,8.1115,67618,0
2008-08-06,8.1255,8.1255,8.0559,8.0905,117743,0
2008-08-07,8.0768,8.1178,8.0493,8.0625,99766,0
2008-08-08,8.0696,8.1644,8.0696,8.1449,52746,0
2008-08-11,8.1255,8.1584,8.1042,8.1115,64963,0
2008-08-12,8.0973,8.1644,8.0973,8.1042,68965,0
2008-08-13,8.0973,8.1042,8.0696,8.1042,20185,0
2008-08-14,8.0696,8.1304,8.0696,8.0905,32066,0
2008-08-15,8.0837,8.1304,8.0768,8.1304,48520,0
2008-08-18,8.1304,8.137,8.0905,8.1178,45332,0
2008-08-19,8.1255,8.1449,8.0837,8.0905,125936,0
2008-08-20,8.1304,8.1304,8.0768,8.1042,36130,0
2008-08-21,8.1042,8.137,8.0696,8.1178,39598,0
2008-08-22,8.0625,8.0973,8.0625,8.0973,62827,0
2008-08-25,8.0837,8.1178,8.0837,8.0905,8920,0
2008-08-26,8.1115,8.1584,8.0905,8.1584,35341,0
2008-08-27,8.137,8.2196,8.137,8.1989,32800,0
2008-08-28,8.2405,8.2405,8.2051,8.2264,15388,0
2008-08-29,8.2405,8.2527,8.1989,8.2196,29435,0
2008-09-02,8.2196,8.2405,8.2051,8.2117,34431,0
2008-09-03,8.2117,8.2674,8.1922,8.2605,22280,0
2008-09-04,8.2527,8.2605,8.2196,8.2405,33340,0
2008-09-05,8.2264,8.2463,8.1783,8.2463,42113,0
2008-09-08,8.2196,8.2865,8.2196,8.2865,21637,0
2008-09-09,8.2933,8.2933,8.2405,8.2527,19890,0
2008-09-10,8.2605,8.2736,8.2196,8.2196,26775,0
2008-09-11,8.1859,8.1989,8.0973,8.1042,44895,0
2008-09-12,8.137,8.137,8.0905,8.0973,39994,0
2008-09-15,8.0696,8.0696,8.0073,8.0493,26144,0
2008-09-16,7.9816,7.9816,7.8324,7.8661,118686,0
2008-09-17,7.7981,7.8531,7.5473,7.5815,125264,0
2008-09-18,7.4863,7.4929,7.1266,7.3232,191894,0
2008-09-19,7.2078,7.7102,7.2078,7.5338,131371,0
2008-09-22,7.5473,7.5473,7.2961,7.459,137783,0
2008-09-23,7.2689,7.459,7.2421,7.2689,102259,0
2008-09-24,7.1876,7.3163,7.1806,7.2829,78622,0
2008-09-25,7.2625,7.2689,7.1806,7.1876,169152,0
2008-09-26,7.1467,7.2421,6.7461,7.0177,243932,0
2008-09-29,6.8824,6.9705,6.7393,6.7667,195000,0
2008-09-30,6.8007,6.9362,6.7802,6.9362,142788,0
2008-10-01,6.719,7.0036,6.719,6.9432,102494,0
2008-10-02,6.9159,6.9636,6.6444,6.9362,56373,0
2008-10-03,6.909,6.9362,6.8548,6.8689,88414,0
2008-10-06,6.7937,6.7937,5.9524,6.3121,321990,0
2008-10-07,6.3798,6.7393,6.3394,6.3394,71401,0
2008-10-08,6.4542,6.4542,6.0066,6.0405,163150,0
2008-10-09,5.8778,6.0541,5.4297,5.4637,100747,0
2008-10-10,4.4116,5.3212,4.4116,5.2597,300873,0
2008-10-13,5.579,5.7554,5.3347,5.7554,126894,0
2008-10-14,5.552,6.1082,5.552,5.9929,171434,0
2008-10-15,5.8708,5.8708,5.6127,5.7011,89153,0
2008-10-16,5.6333,5.8846,5.6127,5.681,100898,0
2008-10-17,5.6467,5.9184,5.6467,5.8778,93328,0
2008-10-20,5.8708,6.3252,5.8708,6.3121,126547,0
2008-10-21,6.3046,6.6716,6.2303,6.3121,148996,0
2008-10-22,6.3121,6.4274,6.1559,6.3664,197259,0
2008-10-23,6.4747,6.7258,6.4747,6.6716,53688,0
2008-10-24,6.6855,6.7802,6.3729,6.7059,61246,0
2008-10-27,6.631,6.6919,6.5497,6.6106,52159,0
2008-10-28,6.7059,6.8342,6.4818,6.6716,121856,0
2008-10-29,6.7461,6.8209,6.6239,6.6444,59316,0
2008-10-30,6.5768,6.6988,6.5497,6.6716,65176,0
2008-10-31,6.6716,6.8143,6.5901,6.8143,96454,0
2008-11-03,6.8143,6.8886,6.7871,6.7871,82819,0
2008-11-04,6.6652,6.8824,6.6578,6.8485,74617,0
2008-11-05,6.8824,7.0384,6.875,7.0318,146227,0
2008-11-06,7.0925,7.0925,6.9231,7.0449,39844,0
2008-11-07,6.9976,6.9976,6.8485,6.9362,62950,0
2008-11-10,7.0177,7.0789,6.9159,7.0652,56833,0
2008-11-11,7.0318,7.0318,6.8617,6.875,25005,0
2008-11-12,6.7871,6.7937,6.3664,6.4614,125596,0
2008-11-13,6.3459,6.5021,6.3394,6.5021,69860,0
2008-11-14,6.4073,6.57,6.4073,6.4614,35352,0
2008-11-17,6.3729,6.3935,6.2443,6.3046,66163,0
2008-11-18,6.2573,6.3193,6.0674,6.2237,124029,0
2008-11-19,6.1621,6.3046,5.8778,5.9114,152122,0
2008-11-20,5.7621,5.8778,5.674,5.7895,119346,0
2008-11-21,5.8029,5.8979,5.7895,5.864,100984,0
2008-11-24,5.857,6.0066,5.7755,5.9252,72327,0
2008-11-25,6.0947,6.1082,5.857,5.8979,75600,0
2008-11-26,5.8167,5.8505,5.7827,5.8373,51536,0
2008-11-28,5.891,5.9588,5.8708,5.9114,24579,0
2008-12-01,5.8029,5.8505,5.7827,5.7827,70046,0
2008-12-02,5.7693,5.8167,5.5653,5.674,227988,0
2008-12-03,5.6467,5.7693,5.6199,5.7147,101144,0
2008-12-04,5.7217,5.7217,5.4364,5.4841,188408,0
2008-12-05,5.3956,5.4841,5.3138,5.3688,99652,0
2008-12-08,5.3956,5.579,5.2874,5.4161,137067,0
2008-12-09,5.4297,5.4297,5.253,5.3347,113413,0
2008-12-10,5.3347,5.3481,5.2597,5.2733,104399,0
2008-12-11,5.1921,5.2263,5.0227,5.0362,94566,0
2008-12-12,5.0423,5.0423,4.9684,5.0362,92205,0
2008-12-15,4.995,5.0362,4.9003,4.9613,118346,0
2008-12-16,4.948,5.0423,4.8188,4.9545,251708,0
2008-12-17,4.995,5.3753,4.9751,5.3753,132456,0
2008-12-18,5.3277,5.579,5.3277,5.4841,63976,0
2008-12-19,5.5047,5.6127,5.4975,5.579,161143,0
2008-12-22,5.6127,5.7693,5.6127,5.7621,130617,0
2008-12-23,5.8301,5.8301,5.6268,5.7011,89137,0
2008-12-24,5.7011,5.7621,5.6467,5.7076,127369,0
2008-12-26,5.7011,5.891,5.7011,5.891,56662,0
2008-12-29,5.8778,5.9114,5.8301,5.864,214896,0
2008-12-30,5.8979,6.0605,5.8233,5.9862,149470,0
2008-12-31,5.905,5.9996,5.891,5.9727,244771,0
2009-01-02,5.9727,6.1761,5.9727,6.1761,54433,0
2009-01-05,6.2372,6.4073,6.2101,6.3798,134537,0
2009-01-06,6.4073,6.6178,6.4073,6.5768,182179,0
2009-01-07,6.6034,6.6444,6.5497,6.5497,118352,0
2009-01-08,6.5497,6.7534,6.5497,6.7258,202308,0
2009-01-09,6.7802,6.9231,6.7802,6.8886,188985,0
2009-01-12,6.9432,7.0036,6.8617,6.9362,112102,0
2009-01-13,6.9705,7.0113,6.8342,6.8824,205928,0
2009-01-14,6.7534,6.8548,6.6511,6.7597,132296,0
2009-01-15,6.6855,6.7597,6.5901,6.7059,61652,0
2009-01-16,6.7534,6.7802,6.6444,6.7802,115982,0
2009-01-20,6.8416,6.8548,6.7123,6.7258,111660,0
2009-01-21,6.8007,6.8074,6.6855,6.6855,45787,0
2009-01-22,6.5973,6.6652,6.5426,6.57,94339,0
2009-01-23,6.5088,6.5497,6.4409,6.4747,103373,0
2009-01-26,6.5497,6.6652,6.5426,6.6652,65267,0
2009-01-27,6.6919,6.8689,6.6919,6.8416,114320,0
2009-01-28,6.909,6.9705,6.8617,6.9024,125548,0
2009-01-29,6.9295,6.9568,6.8485,6.9159,88955,0
2009-01-30,6.9231,6.9497,6.9024,6.9362,62034,0
2009-02-02,6.9432,7.0244,6.8955,6.9839,52339,0
2009-02-03,6.9362,7.0113,6.9231,6.9908,93874,0
2009-02-04,7.0318,7.1671,6.9705,7.0721,82940,0
2009-02-05,7.0721,7.1196,6.9976,7.0585,116262,0
2009-02-06,7.0652,7.1536,7.0652,7.1536,49558,0
2009-02-09,7.1601,7.2552,7.1467,7.2284,57454,0
2009-02-10,7.1944,7.3504,7.1944,7.3302,114845,0
2009-02-11,7.2961,7.3302,7.2215,7.3302,47192,0
2009-02-12,7.3302,7.3302,7.2284,7.2756,36168,0
2009-02-13,7.2756,7.2892,7.1876,7.2625,51341,0
2009-02-17,7.1944,7.2625,6.9636,7.0036,66894,0
2009-02-18,7.0036,7.0244,6.9024,6.9497,88969,0
2009-02-19,6.9839,7.1196,6.9159,6.9908,107286,0
2009-02-20,6.9568,6.9568,6.7597,6.8342,75279,0
2009-02-23,6.8824,6.8824,6.6855,6.7871,45321,0
2009-02-24,6.8209,6.9839,6.631,6.9568,114164,0
2009-02-25,6.9636,7.0992,6.8617,7.0789,44948,0
2009-02-26,7.1738,7.1738,7.0789,7.1601,40567,0
2009-02-27,7.1536,7.1601,7.0517,7.0652,34587,0
2009-03-02,6.9976,7.0517,6.8886,6.9024,141904,0
2009-03-03,6.8209,6.9497,6.719,6.7937,71595,0
2009-03-04,6.9231,6.9231,6.6988,6.8416,140216,0
2009-03-05,6.8342,6.8342,6.6378,6.7871,91464,0
2009-03-06,6.719,6.7667,6.6106,6.6511,58749,0
2009-03-09,6.5901,6.6378,6.5157,6.5356,191300,0
2009-03-10,6.4883,6.7393,6.4818,6.6988,57247,0
2009-03-11,6.6378,6.7393,6.5973,6.6106,200237,0
2009-03-12,6.5631,6.6919,6.5631,6.6511,160744,0
2009-03-13,6.6239,6.7802,6.5631,6.5631,46123,0
2009-03-16,6.6652,6.7597,6.6511,6.7534,37981,0
2009-03-17,6.7329,6.7461,6.6784,6.7258,20969,0
2009-03-18,6.719,6.7329,6.5631,6.6919,59407,0
2009-03-19,6.7393,6.7393,6.6511,6.6855,34350,0
2009-03-20,6.6652,6.7597,6.6652,6.7258,50268,0
2009-03-23,6.9568,6.9568,6.7871,6.8548,72951,0
2009-03-24,6.8548,6.8548,6.7534,6.7534,33298,0
2009-03-25,6.7667,6.8416,6.7597,6.8416,36284,0
2009-03-26,6.8485,6.9024,6.7937,6.8955,61284,0
2009-03-27,6.8342,6.9362,6.8342,6.8886,69925,0
2009-03-30,6.7871,6.8342,6.7123,6.8007,66422,0
2009-03-31,6.7329,6.9295,6.7329,6.9295,27366,0
2009-04-01,6.8209,6.9705,6.8209,6.9705,56437,0
2009-04-02,6.9908,7.0652,6.9636,7.0517,61213,0
2009-04-03,7.0244,7.1062,7.0036,7.0517,56441,0
2009-04-06,7.0036,7.0925,6.9976,7.0925,22229,0
2009-04-07,7.0585,7.0789,6.9908,7.0244,46887,0
2009-04-08,6.9976,7.0585,6.9497,6.9568,79786,0
2009-04-09,7.0036,7.0177,6.9705,6.9839,54196,0
2009-04-13,6.9024,6.9839,6.8955,6.9568,52608,0
2009-04-14,6.875,6.9774,6.8689,6.9231,83332,0
2009-04-15,6.8886,6.9362,6.8824,6.9362,64301,0
2009-04-16,6.9908,6.9908,6.9295,6.9568,103205,0
2009-04-17,6.9705,6.9976,6.9497,6.9636,123679,0
2009-04-20,6.9908,7.0113,6.9636,6.9976,35693,0
2009-04-21,7.0113,7.0858,7.0113,7.0858,49365,0
2009-04-22,7.0925,7.2284,7.0925,7.2284,59063,0
2009-04-23,7.1944,7.2961,7.1944,7.2892,108892,0
2009-04-24,7.2756,7.2892,7.235,7.2892,58647,0
2009-04-27,7.2284,7.2961,7.2284,7.2756,29732,0
2009-04-28,7.2829,7.2892,7.2482,7.2625,65601,0
2009-04-29,7.235,7.3099,7.1131,7.2892,156921,0
2009-04-30,7.2961,7.3979,7.2961,7.3302,67846,0
2009-05-01,7.3633,7.4315,7.3633,7.4113,47573,0
2009-05-04,7.4456,7.4518,7.3576,7.3633,63441,0
2009-05-05,7.3774,7.4253,7.3302,7.3714,66706,0
2009-05-06,7.4113,7.4518,7.3979,7.4182,53398,0
2009-05-07,7.4456,7.459,7.3979,7.4456,133756,0
2009-05-08,7.4659,7.5473,7.459,7.4863,117487,0
2009-05-11,7.459,7.5133,7.4518,7.479,69738,0
2009-05-12,7.5064,7.5473,7.4725,7.5338,44143,0
2009-05-13,7.4929,7.5202,7.4253,7.4518,46865,0
2009-05-14,7.4386,7.4725,7.4182,7.4386,76886,0
2009-05-15,7.4386,7.4659,7.4253,7.4386,38093,0
2009-05-18,7.459,7.4999,7.4456,7.4999,67610,0
2009-05-19,7.4659,7.5064,7.4659,7.479,40282,0
2009-05-20,7.4518,7.5677,7.4518,7.5266,156737,0
2009-05-21,7.5338,7.5677,7.4999,7.5266,72235,0
2009-05-22,7.5133,7.5338,7.5133,7.5266,43502,0
2009-05-26,7.5338,7.6148,7.5266,7.5402,99194,0
2009-05-27,7.5607,7.6355,7.5607,7.6148,104145,0
2009-05-28,7.6014,7.6218,7.5473,7.5473,75792,0
2009-05-29,7.5473,7.5948,7.5473,7.5607,88354,0
2009-06-01,7.5473,7.5879,7.5338,7.5338,79972,0
2009-06-02,7.5473,7.7167,7.5473,7.7167,171240,0
2009-06-03,7.6625,7.7102,7.6086,7.6355,84403,0
2009-06-04,7.6086,7.7237,7.5739,7.683,133975,0
2009-06-05,7.6694,7.6762,7.6288,7.6355,53391,0
2009-06-08,7.5739,7.6423,7.5739,7.6355,73305,0
2009-06-09,7.6086,7.7237,7.6086,7.7167,88050,0
2009-06-10,7.6694,7.7305,7.6148,7.6561,96233,0
2009-06-11,7.6086,7.6218,7.5266,7.6014,82780,0
2009-06-12,7.5739,7.6288,7.5677,7.6014,132613,0
2009-06-15,7.6288,7.6288,7.5402,7.5473,113270,0
2009-06-16,7.5473,7.6218,7.5338,7.5948,109001,0
2009-06-17,7.6148,7.6218,7.5402,7.6014,54737,0
2009-06-18,7.5948,7.5948,7.5338,7.5607,74545,0
2009-06-19,7.5815,7.5815,7.5266,7.5473,68038,0
2009-06-22,7.5266,7.5739,7.4999,7.5677,52358,0
2009-06-23,7.5538,7.6964,7.5538,7.6964,111642,0
2009-06-24,7.7305,7.7305,7.6625,7.7102,82863,0
2009-06-25,7.703,7.7508,7.5402,7.7508,129670,0
2009-06-26,7.7711,7.7981,7.7237,7.7849,67466,0
2009-06-29,7.8531,7.8531,7.7981,7.8185,39679,0
2009-06-30,7.8324,7.8324,7.7373,7.7373,65637,0
2009-07-01,7.7643,7.7981,7.744,7.7508,51968,0
2009-07-02,7.7237,7.7643,7.6762,7.7643,47965,0
2009-07-06,7.6423,7.7578,7.6423,7.7578,57489,0
2009-07-07,7.7643,7.8119,7.7373,7.7849,64587,0
2009-07-08,7.7849,7.9616,7.7849,7.9616,63276,0
2009-07-09,7.9616,8.0073,7.9345,7.9688,85615,0
2009-07-10,8.0017,8.2051,7.9006,7.9616,60918,0
2009-07-13,7.8796,7.9688,7.8796,7.9276,81827,0
2009-07-14,7.9207,7.9276,7.8796,7.9006,35503,0
2009-07-15,7.9006,8.0358,7.8935,7.9948,177913,0
2009-07-16,7.9476,8.0073,7.9411,8.0073,57271,0
2009-07-17,7.9748,8.0073,7.9547,8.0073,67176,0
2009-07-20,8.0073,8.0625,7.9547,8.0625,88178,0
2009-07-21,8.0625,8.1255,8.0625,8.0837,139291,0
2009-07-22,8.0837,8.1644,8.0768,8.0973,121000,0
2009-07-23,8.1516,8.2117,8.0905,8.2117,106291,0
2009-07-24,8.1922,8.2264,8.137,8.2051,133006,0
2009-07-27,8.1783,8.2264,8.137,8.137,103281,0
2009-07-28,8.1449,8.2051,8.1449,8.2051,35858,0
2009-07-29,8.2051,8.3134,8.1989,8.2933,108133,0
2009-07-30,8.3134,8.3134,8.2463,8.2805,95839,0
2009-07-31,8.3071,8.3071,8.2527,8.3001,60532,0
2009-08-03,8.2805,8.3348,8.2805,8.3348,88958,0
2009-08-04,8.3348,8.3817,8.3348,8.3558,78460,0
2009-08-05,8.3558,8.3687,8.2933,8.3071,70260,0
2009-08-06,8.3413,8.375,8.3134,8.3687,51863,0
2009-08-07,8.4164,8.4308,8.3687,8.4308,101433,0
2009-08-10,8.3888,8.4379,8.3817,8.4308,48119,0
2009-08-11,8.4164,8.4762,8.4164,8.4698,70207,0
2009-08-12,8.4698,8.4698,8.4164,8.4492,58040,0
2009-08-13,8.4762,8.4762,8.4108,8.4236,68585,0
2009-08-14,8.4628,8.4628,8.403,8.4308,65653,0
2009-08-17,8.4379,8.4379,8.3348,8.4236,75781,0
2009-08-18,8.4492,8.4762,8.4108,8.4236,78636,0
2009-08-19,8.4492,8.4825,8.3888,8.4628,54733,0
2009-08-20,8.4893,8.5241,8.4628,8.5241,84327,0
2009-08-21,8.5315,8.6317,8.5315,8.5933,96774,0
2009-08-24,8.5933,8.6871,8.5858,8.6591,136792,0
2009-08-25,8.6871,8.7153,8.6247,8.7153,136742,0
2009-08-26,8.7153,8.7153,8.6189,8.6189,84124,0
2009-08-27,8.6518,8.7299,8.6317,8.7153,110252,0
2009-08-28,8.7226,8.7373,8.6518,8.7373,97295,0
2009-08-31,8.7567,8.7567,8.7079,8.7504,65773,0
2009-09-01,8.7624,8.7706,8.7008,8.7624,68711,0
2009-09-02,8.7706,8.796,8.7439,8.7706,132334,0
2009-09-03,8.7895,8.7895,8.7439,8.784,105324,0
2009-09-04,8.7567,8.796,8.7504,8.796,145918,0
2009-09-08,8.8071,8.8928,8.7895,8.8928,106154,0
2009-09-09,8.9068,8.9728,8.9068,8.9329,71592,0
2009-09-10,8.9266,8.9792,8.9191,8.9672,52119,0
2009-09-11,8.9395,8.9934,8.9152,8.9849,90267,0
2009-09-14,8.9329,8.9991,8.9329,8.9991,96238,0
2009-09-15,9.0255,9.0466,8.9934,9.0466,108023,0
2009-09-16,9.0466,9.0606,9.0323,9.0606,68155,0
2009-09-17,9.0323,9.0895,9.018,9.0895,110604,0
2009-09-18,9.0749,9.0961,9.0531,9.0895,105015,0
2009-09-21,9.1027,9.1435,9.0895,9.11,56000,0
2009-09-22,9.1301,9.1498,9.11,9.1301,68550,0
2009-09-23,9.1498,9.1928,9.11,9.1663,140045,0
2009-09-24,9.1928,9.2787,9.1729,9.2787,266617,0
2009-09-25,9.2505,9.2913,9.1928,9.2007,175692,0
2009-09-28,9.2592,9.2729,9.2095,9.2505,115265,0
2009-09-29,9.2787,9.2855,9.2229,9.2855,149094,0
2009-09-30,9.2855,9.2855,9.1928,9.2359,120231,0
2009-10-01,9.3123,9.39,9.2592,9.39,338984,0
2009-10-02,9.3841,9.4127,9.3065,9.4127,121886,0
2009-10-05,9.3989,9.4678,9.3665,9.4465,83715,0
2009-10-06,9.4127,9.4907,9.4127,9.4907,107592,0
2009-10-07,9.4767,9.4837,9.3665,9.4767,98167,0
2009-10-08,9.4837,9.4837,9.3596,9.4058,142112,0
2009-10-09,9.3596,9.3773,9.2359,9.3349,127398,0
2009-10-12,9.2505,9.3271,9.0255,9.1027,152299,0
2009-10-13,9.0398,9.2359,9.0398,9.2229,102876,0
2009-10-14,9.2229,9.2229,8.7008,8.8625,261254,0
2009-10-15,8.8027,8.8339,8.6456,8.7299,131434,0
2009-10-16,8.6799,8.7373,8.5806,8.7373,131854,0
2009-10-19,8.6934,8.8071,8.6934,8.8071,92695,0
2009-10-20,8.8145,9.018,8.8145,9.0105,96312,0
2009-10-21,8.9792,9.11,8.9329,8.9329,60169,0
2009-10-22,8.8928,8.9934,8.8285,8.9849,122188,0
2009-10-23,9.0048,9.0105,8.9266,9.0105,111550,0
2009-10-26,8.9614,8.9991,8.9614,8.9934,33156,0
2009-10-27,9.0105,9.0398,8.9395,8.9463,61912,0
2009-10-28,8.9463,8.9792,8.7895,8.7895,75742,0
2009-10-29,8.784,8.8768,8.784,8.8285,88303,0
2009-10-30,8.8403,8.8848,8.8208,8.8625,54726,0
2009-11-02,8.8848,8.9191,8.8768,8.8848,58593,0
2009-11-03,8.9068,8.9068,8.8403,8.8928,47994,0
2009-11-04,8.8562,8.9266,8.8562,8.9266,45300,0
2009-11-05,8.8928,8.9463,8.8928,8.9266,70823,0
2009-11-06,8.9329,8.9527,8.9191,8.9266,52065,0
2009-11-09,8.9329,8.9463,8.9152,8.9329,53759,0
2009-11-10,8.9068,8.9152,8.8488,8.8848,91704,0
2009-11-11,8.9006,8.9006,8.796,8.8145,49708,0
2009-11-12,8.8071,8.8562,8.5933,8.778,169686,0
2009-11-13,8.8071,8.9849,8.7567,8.778,70984,0
2009-11-16,8.778,8.8208,8.7299,8.8145,77219,0
2009-11-17,8.8208,8.8562,8.8027,8.8027,88861,0
2009-11-18,8.796,8.8208,8.7895,8.8027,49096,0
2009-11-19,8.7895,8.8403,8.7895,8.8145,53550,0
2009-11-20,8.8339,8.8339,8.8071,8.8285,30012,0
2009-11-23,8.8285,8.8403,8.8027,8.8208,109896,0
2009-11-24,8.8339,8.9006,8.8071,8.9006,40928,0
2009-11-25,8.8625,8.8928,8.8488,8.8768,62352,0
2009-11-27,8.8339,8.8848,8.8027,8.8848,24996,0
2009-11-30,8.8768,8.9006,8.8488,8.8928,69207,0
2009-12-01,8.869,8.9191,8.869,8.9152,99577,0
2009-12-02,8.9266,8.9672,8.9191,8.9614,71496,0
2009-12-03,8.9792,9.0398,8.9527,9.0105,135223,0
2009-12-04,9.0105,9.0105,8.9006,8.9266,88453,0
2009-12-07,8.8768,8.9614,8.8768,8.9266,62049,0
2009-12-08,8.9152,8.9463,8.8848,8.9191,62228,0
2009-12-09,8.9329,8.9991,8.9266,8.9991,54786,0
2009-12-10,8.9991,9.2359,8.9849,9.0961,79292,0
2009-12-11,8.9991,9.1301,8.9991,9.0531,76043,0
2009-12-14,9.0895,9.1615,9.0818,9.11,49357,0
2009-12-15,9.0685,9.1301,9.0255,9.0685,75195,0
2009-12-16,9.0398,9.0895,9.018,9.0466,80734,0
2009-12-17,8.9792,9.0531,8.9792,8.9792,39462,0
2009-12-18,8.9527,8.9792,8.9068,8.9329,62418,0
2009-12-21,8.9395,8.9792,8.869,8.9395,101028,0
2009-12-22,8.8928,8.9006,8.8339,8.8562,48263,0
2009-12-23,8.8562,8.9191,8.8403,8.9152,51218,0
2009-12-24,8.869,8.9191,8.869,8.9191,14917,0
2009-12-28,8.8403,9.0048,8.8403,9.0048,73823,0
2009-12-29,9.0323,9.0466,8.9849,9.018,38909,0
2009-12-30,8.9849,9.0466,8.9849,9.0255,40706,0
2009-12-31,8.9672,9.0398,8.8071,9.0105,50223,0
2010-01-04,8.9527,9.0606,8.9463,9.0606,62623,0
2010-01-05,9.0749,9.1435,9.018,9.1301,67918,0
2010-01-06,9.1435,9.1729,9.136,9.1498,73887,0
2010-01-07,9.1435,9.1663,9.0685,9.1435,92546,0
2010-01-08,9.1498,9.2095,9.1498,9.1817,73726,0
2010-01-11,9.1817,9.2505,9.1435,9.2505,59129,0
2010-01-12,9.2007,9.2445,9.2007,9.2007,71472,0
2010-01-13,9.1615,9.2095,9.1498,9.2095,48615,0
2010-01-14,9.2095,9.216,9.1729,9.1729,36081,0
2010-01-15,9.1928,9.2007,9.1873,9.2007,33250,0
2010-01-19,9.1498,9.2229,9.1498,9.216,52728,0
2010-01-20,9.2095,9.2095,9.1435,9.1928,72239,0
2010-01-21,9.1615,9.2095,9.1498,9.1817,50571,0
2010-01-22,9.1729,9.2007,9.1498,9.1566,37165,0
2010-01-25,9.1435,9.2229,9.1435,9.2229,43154,0
2010-01-26,9.2095,9.2229,9.1435,9.1729,61837,0
2010-01-27,9.1928,9.2095,9.1729,9.1928,29035,0
2010-01-28,9.2095,9.2095,9.1498,9.1729,37572,0
2010-01-29,9.1817,9.2007,9.1435,9.1817,58984,0
2010-02-01,9.1928,9.2359,9.1301,9.1615,115661,0
2010-02-02,9.1498,9.1817,9.136,9.1817,73104,0
2010-02-03,9.1435,9.216,9.1435,9.1663,62151,0
2010-02-04,9.1615,9.1729,9.1233,9.1233,86624,0
2010-02-05,9.1301,9.1729,9.0895,9.1233,82840,0
2010-02-08,9.1301,9.1729,9.1301,9.1566,66963,0
2010-02-09,9.1301,9.1873,9.1301,9.1817,79036,0
2010-02-10,9.1168,9.2291,9.1168,9.1928,89885,0
2010-02-11,9.2007,9.2007,9.1663,9.1928,33104,0
2010-02-12,9.1498,9.1928,9.1498,9.1873,58697,0
2010-02-16,9.1817,9.2592,9.1817,9.2592,117191,0
2010-02-17,9.2291,9.3193,9.2291,9.3193,97505,0
2010-02-18,9.3193,9.3193,9.2592,9.2729,91498,0
2010-02-19,9.2505,9.2505,9.1817,9.1873,61601,0
2010-02-22,9.1928,9.216,9.1233,9.1566,61124,0
2010-02-23,9.2095,9.2855,9.1873,9.266,67653,0
2010-02-24,9.266,9.3349,9.2445,9.3349,76016,0
2010-02-25,9.2913,9.3478,9.2913,9.3478,67024,0
2010-02-26,9.3665,9.4767,9.3193,9.3665,51790,0
2010-03-01,9.4058,9.4058,9.3408,9.3478,42524,0
2010-03-02,9.3841,9.4316,9.3841,9.4316,67405,0
2010-03-03,9.4058,9.4256,9.3537,9.3665,79565,0
2010-03-04,9.3349,9.4465,9.3349,9.4465,79754,0
2010-03-05,9.4127,9.4678,9.4127,9.4678,58931,0
2010-03-08,9.4678,9.4678,9.3841,9.3841,80704,0
2010-03-09,9.3841,9.4058,9.3349,9.3714,150616,0
2010-03-10,9.3537,9.3841,9.3537,9.3537,55586,0
2010-03-11,9.2913,9.3193,9.2445,9.2855,136092,0
2010-03-12,9.2913,9.3193,9.2729,9.2855,53526,0
2010-03-15,9.2505,9.3271,9.2291,9.2445,73688,0
2010-03-16,9.2787,9.3193,9.2505,9.2913,149422,0
2010-03-17,9.3065,9.3408,9.2855,9.3123,123456,0
2010-03-18,9.3349,9.4465,9.3065,9.3714,156528,0
2010-03-19,9.3665,9.4594,9.3665,9.4524,70599,0
2010-03-22,9.4127,9.4386,9.4127,9.4386,53597,0
2010-03-23,9.4386,9.4678,9.4196,9.4678,106471,0
2010-03-24,9.4316,9.4594,9.4196,9.4524,61791,0
2010-03-25,9.4465,9.4465,9.3989,9.4058,88573,0
2010-03-26,9.3773,9.4256,9.3773,9.4256,52897,0
2010-03-29,9.4256,9.4767,9.4127,9.4767,111705,0
2010-03-30,9.4594,9.4678,9.4256,9.4256,35603,0
2010-03-31,9.4196,9.4907,9.4127,9.4907,120780,0
2010-04-01,9.4837,9.4907,9.4594,9.4767,75256,0
2010-04-05,9.4767,9.4767,9.4386,9.4678,70887,0
2010-04-06,9.4678,9.4907,9.4465,9.4907,54651,0
2010-04-07,9.4767,9.504,9.4594,9.4837,77219,0
2010-04-08,9.4837,9.525,9.4678,9.4907,143421,0
2010-04-09,9.4594,9.541,9.4594,9.534,131812,0
2010-04-12,9.518,9.609,9.504,9.596,105277,0
2010-04-13,9.534,9.663,9.534,9.635,137045,0
2010-04-14,9.657,9.707,9.63,9.707,88877,0
2010-04-15,9.699,9.699,9.649,9.649,76190,0
2010-04-16,9.671,9.685,9.609,9.623,70469,0
2010-04-19,9.609,9.657,9.609,9.617,20605,0
2010-04-20,9.609,9.657,9.603,9.635,90159,0
2010-04-21,9.657,9.663,9.609,9.63,52189,0
2010-04-22,9.609,9.617,9.548,9.584,162879,0
2010-04-23,9.592,9.612,9.558,9.573,82705,0
2010-04-26,9.57,9.584,9.541,9.578,131256,0
2010-04-27,9.584,9.603,9.563,9.596,70247,0
2010-04-28,9.578,9.623,9.563,9.617,59327,0
2010-04-29,9.63,9.719,9.63,9.719,56446,0
2010-04-30,9.719,9.766,9.707,9.727,40027,0
2010-05-03,9.699,9.76,9.699,9.755,51234,0
2010-05-04,9.755,9.793,9.755,9.78,48127,0
2010-05-05,9.75,9.88,9.75,9.862,111652,0
2010-05-06,9.866,9.872,9.534,9.609,133130,0
2010-05-07,9.707,9.755,9.589,9.657,76384,0
2010-05-10,9.808,9.862,9.685,9.78,51550,0
2010-05-11,9.727,9.88,9.727,9.814,124527,0
2010-05-12,9.78,9.801,9.714,9.714,98517,0
2010-05-13,9.707,9.75,9.671,9.671,68903,0
2010-05-14,9.649,9.685,9.609,9.617,64259,0
2010-05-17,9.635,9.635,9.578,9.578,77573,0
2010-05-18,9.623,9.707,9.623,9.699,68113,0
2010-05-19,9.584,9.643,9.512,9.563,207765,0
2010-05-20,9.512,9.541,9.4678,9.525,64090,0
2010-05-21,9.518,9.57,9.4524,9.4837,57867,0
2010-05-24,9.53,9.53,9.4316,9.4957,83508,0
2010-05-25,9.4316,9.563,9.4316,9.563,58180,0
2010-05-26,9.57,9.707,9.563,9.671,80248,0
2010-05-27,9.678,9.699,9.596,9.603,85895,0
2010-05-28,9.63,9.643,9.584,9.63,61581,0
2010-06-01,9.623,9.663,9.548,9.556,74841,0
2010-06-02,9.57,9.671,9.57,9.671,62652,0
2010-06-03,9.657,9.734,9.657,9.699,78477,0
2010-06-04,9.707,9.773,9.699,9.766,51855,0
2010-06-07,9.755,9.773,9.742,9.755,97907,0
2010-06-08,9.734,9.773,9.734,9.773,98803,0
2010-06-09,9.787,9.808,9.755,9.793,73960,0
2010-06-10,9.814,9.888,9.814,9.82,93365,0
2010-06-11,9.755,9.801,9.643,9.699,50142,0
2010-06-14,9.75,9.75,9.635,9.663,99951,0
2010-06-15,9.692,9.692,9.603,9.623,57940,0
2010-06-16,9.635,9.678,9.623,9.678,72513,0
2010-06-17,9.678,9.719,9.663,9.699,37664,0
2010-06-18,9.727,9.801,9.714,9.742,66603,0
2010-06-21,9.76,9.773,9.727,9.755,80614,0
2010-06-22,9.75,9.814,9.75,9.814,48687,0
2010-06-23,9.793,9.826,9.78,9.78,63444,0
2010-06-24,9.793,9.841,9.787,9.826,45074,0
2010-06-25,9.833,9.862,9.801,9.82,57595,0
2010-06-28,9.814,9.814,9.734,9.742,103735,0
2010-06-29,9.699,9.742,9.609,9.623,82425,0
2010-06-30,9.64,9.699,9.621,9.692,77495,0
2010-07-01,9.671,9.692,9.657,9.692,49236,0
2010-07-02,9.663,9.707,9.663,9.707,36922,0
2010-07-06,9.707,9.719,9.692,9.714,88645,0
2010-07-07,9.719,9.727,9.609,9.692,50641,0
2010-07-08,9.719,9.766,9.649,9.766,127130,0
2010-07-09,9.734,9.808,9.692,9.699,133615,0
2010-07-12,9.727,9.75,9.692,9.707,84721,0
2010-07-13,9.692,9.719,9.657,9.707,70422,0
2010-07-14,9.727,9.734,9.663,9.714,38385,0
2010-07-15,9.714,9.793,9.714,9.755,74993,0
2010-07-16,9.787,9.82,9.78,9.82,32044,0
2010-07-19,9.826,9.866,9.82,9.866,78914,0
2010-07-20,9.82,9.908,9.82,9.901,63335,0
2010-07-21,9.888,10.011,9.888,9.993,106399,0
2010-07-22,10.091,10.104,10.023,10.056,148872,0
2010-07-23,10.072,10.084,10.046,10.084,55446,0
2010-07-26,10.056,10.079,10.031,10.051,122245,0
2010-07-27,10.051,10.072,9.999,9.999,83438,0
2010-07-28,9.993,10.023,9.923,9.999,184777,0
2010-07-29,9.999,10.046,9.979,9.985,70820,0
2010-07-30,9.972,10.079,9.944,10.079,88580,0
2010-08-02,10.104,10.222,10.084,10.183,100288,0
2010-08-03,10.146,10.25,10.124,10.195,102862,0
2010-08-04,10.237,10.268,10.183,10.243,95955,0
2010-08-05,10.237,10.282,10.229,10.276,114265,0
2010-08-06,10.268,10.328,10.26,10.315,93094,0
2010-08-09,10.351,10.675,10.276,10.351,258309,0
2010-08-10,10.356,10.369,10.268,10.321,140963,0
2010-08-11,10.282,10.343,10.21,10.237,204102,0
2010-08-12,10.19,10.19,10.084,10.097,151085,0
2010-08-13,10.097,10.153,10.097,10.153,137633,0
2010-08-16,10.118,10.183,10.097,10.124,150666,0
2010-08-17,10.161,10.161,10.118,10.118,97301,0
2010-08-18,10.111,10.132,9.923,9.985,392037,0
2010-08-19,9.931,10.004,9.908,9.979,224914,0
2010-08-20,9.979,10.091,9.972,10.091,192245,0
2010-08-23,10.097,10.146,10.084,10.124,94723,0
2010-08-24,10.111,10.195,10.111,10.195,95509,0
2010-08-25,10.229,10.229,10.104,10.216,57642,0
2010-08-26,10.176,10.229,10.161,10.222,65196,0
2010-08-27,10.19,10.295,10.19,10.288,68450,0
2010-08-30,10.307,10.321,10.243,10.25,88124,0
2010-08-31,10.257,10.332,10.183,10.298,114480,0
2010-09-01,10.295,10.377,10.222,10.229,126745,0
2010-09-02,10.25,10.321,10.216,10.321,74105,0
2010-09-03,10.335,10.343,10.256,10.315,61581,0
2010-09-07,10.315,10.401,10.276,10.351,99842,0
2010-09-08,10.386,10.414,10.3,10.315,79350,0
2010-09-09,10.321,10.386,10.321,10.351,65473,0
2010-09-10,10.343,10.351,10.321,10.351,63355,0
2010-09-13,10.315,10.351,10.216,10.237,192704,0
2010-09-14,10.216,10.222,10.084,10.111,179654,0
2010-09-15,10.072,10.111,10.051,10.084,121132,0
2010-09-16,10.084,10.091,9.958,10.031,145453,0
2010-09-17,10.064,10.104,10.038,10.097,121450,0
2010-09-20,10.097,10.153,10.064,10.079,103687,0
2010-09-21,10.097,10.138,10.064,10.118,198752,0
2010-09-22,10.079,10.176,10.072,10.168,100763,0
2010-09-23,10.132,10.222,10.132,10.202,152676,0
2010-09-24,10.153,10.19,10.091,10.138,87681,0
2010-09-27,10.146,10.183,10.146,10.168,57659,0
2010-09-28,10.183,10.26,10.176,10.26,46552,0
2010-09-29,10.243,10.351,10.243,10.295,82446,0
2010-09-30,10.286,10.419,10.286,10.419,67974,0
2010-10-01,10.386,10.426,10.328,10.408,44012,0
2010-10-04,10.351,10.426,10.321,10.386,100905,0
2010-10-05,10.351,10.351,10.288,10.335,90699,0
2010-10-06,10.288,10.343,10.276,10.343,107888,0
2010-10-07,10.377,10.377,10.243,10.288,88290,0
2010-10-08,10.321,10.386,10.321,10.343,86194,0
2010-10-11,10.386,10.426,10.386,10.408,33868,0
2010-10-12,10.42,10.433,10.377,10.433,68571,0
2010-10-13,10.408,10.445,10.343,10.351,100335,0
2010-10-14,10.321,10.392,10.321,10.362,49270,0
2010-10-15,10.401,10.414,10.351,10.414,57978,0
2010-10-18,10.356,10.42,10.321,10.335,55545,0
2010-10-19,10.328,10.328,10.229,10.3,86676,0
2010-10-20,10.307,10.343,10.21,10.237,123922,0
2010-10-21,10.216,10.3,10.21,10.229,65348,0
2010-10-22,10.243,10.268,10.222,10.25,53563,0
2010-10-25,10.237,10.243,10.195,10.237,65896,0
2010-10-26,10.216,10.25,10.21,10.229,42611,0
2010-10-27,10.237,10.237,9.95,10.111,216031,0
2010-10-28,10.124,10.124,9.979,10.079,94086,0
2010-10-29,10.017,10.099,10.017,10.085,57219,0
2010-11-01,10.051,10.111,10.051,10.104,54097,0
2010-11-02,10.064,10.104,10.046,10.104,107169,0
2010-11-03,10.064,10.111,10.064,10.097,81236,0
2010-11-04,10.097,10.111,10.079,10.111,69741,0
2010-11-05,10.138,10.168,10.124,10.168,47916,0
2010-11-08,10.124,10.146,10.104,10.132,61770,0
2010-11-09,10.079,10.097,10.056,10.097,83744,0
2010-11-10,10.056,10.064,9.793,9.866,146838,0
2010-11-11,9.841,9.841,9.53,9.643,241232,0
2010-11-12,9.596,9.707,9.578,9.603,92998,0
2010-11-15,9.584,9.589,9.0818,9.136,429721,0
2010-11-16,9.0466,9.541,8.9463,9.4767,347355,0
2010-11-17,9.504,9.541,9.4386,9.4957,121106,0
2010-11-18,9.504,9.504,9.3714,9.4678,149528,0
2010-11-19,9.4386,9.556,9.4316,9.4907,103309,0
2010-11-22,9.525,9.649,9.504,9.623,105125,0
2010-11-23,9.643,9.742,9.609,9.714,125037,0
2010-11-24,9.671,9.719,9.649,9.692,47437,0
2010-11-26,9.663,9.755,9.663,9.742,19746,0
2010-11-29,9.755,9.78,9.685,9.719,82523,0
2010-11-30,9.706,9.808,9.706,9.801,70299,0
2010-12-01,9.82,9.908,9.609,9.63,94645,0
2010-12-02,9.584,9.635,9.578,9.603,63830,0
2010-12-03,9.609,9.649,9.578,9.617,40928,0
2010-12-06,9.671,9.671,9.512,9.584,71100,0
2010-12-07,9.534,9.534,9.3002,9.3123,118726,0
2010-12-08,9.266,9.3408,9.1873,9.2359,85547,0
2010-12-09,9.2359,9.2359,8.9728,8.9728,296161,0
2010-12-10,8.9728,8.9728,8.8071,8.8071,304749,0
2010-12-13,8.7504,8.8928,8.7079,8.8928,215699,0
2010-12-14,8.8488,9.3773,8.6189,8.8928,421725,0
2010-12-15,8.8285,9.0606,8.8145,9.0255,187700,0
2010-12-16,9.0057,9.262,9.0057,9.262,144645,0
2010-12-17,9.3002,9.3841,9.2729,9.3841,73350,0
2010-12-20,9.3349,9.3537,9.0398,9.0606,184946,0
2010-12-21,9.0048,9.0255,8.9614,9.018,99798,0
2010-12-22,8.9614,9.136,8.9614,9.0685,89942,0
2010-12-23,9.0531,9.0606,8.9191,8.9191,59518,0
2010-12-27,8.9266,8.9463,8.8488,8.869,148585,0
2010-12-28,8.9006,8.9006,8.8027,8.8488,71097,0
2010-12-29,8.8403,8.8778,8.7888,8.869,101742,0
2010-12-30,8.8625,9.037,8.8403,9.0018,107632,0
2010-12-31,9.0124,9.1388,9.0057,9.1388,37049,0
2011-01-03,9.1168,9.1233,9.0398,9.0685,67001,0
2011-01-04,9.0818,9.1435,9.0606,9.0818,93981,0
2011-01-05,9.0895,9.0961,9.0323,9.0895,82889,0
2011-01-06,9.1168,9.1301,9.0818,9.1301,77819,0
2011-01-07,9.1498,9.2007,9.11,9.1498,86984,0
2011-01-10,9.1498,9.1498,8.9728,9.0048,77716,0
2011-01-11,8.9728,8.9792,8.8625,8.9728,119499,0
2011-01-12,8.8625,8.8625,8.778,8.8071,95688,0
2011-01-13,8.7504,8.7895,8.6456,8.6456,139924,0
2011-01-14,8.6131,8.6392,8.4236,8.5037,281737,0
2011-01-18,8.4492,8.5315,8.3817,8.5099,218725,0
2011-01-19,8.5574,8.5574,8.4281,8.4938,203437,0
2011-01-20,8.5037,8.5663,8.4308,8.4492,409423,0
2011-01-21,8.4379,8.5806,8.4379,8.5594,278695,0
2011-01-24,8.5535,8.7624,8.5535,8.7299,195496,0
2011-01-25,8.7079,8.9329,8.7079,8.8928,126062,0
2011-01-26,8.9006,8.9614,8.9006,8.9329,82270,0
2011-01-27,8.9527,8.9527,8.869,8.9329,83594,0
2011-01-28,8.9191,8.9191,8.8625,8.8625,37019,0
2011-01-31,8.8247,8.8848,8.8247,8.8544,42034,0
2011-02-01,8.9006,8.9266,8.8768,8.9266,56249,0
2011-02-02,8.9266,8.9395,8.8562,8.8562,171233,0
2011-02-03,8.8625,8.8768,8.7354,8.7354,147473,0
2011-02-04,8.7153,8.7226,8.574,8.606,134622,0
2011-02-07,8.574,8.6591,8.574,8.6392,74187,0
2011-02-08,8.6392,8.7008,8.606,8.7008,105084,0
2011-02-09,8.6734,8.7226,8.6456,8.7079,54812,0
2011-02-10,8.7071,8.7895,8.6861,8.7895,52119,0
2011-02-11,8.7008,8.9006,8.7008,8.8145,103329,0
2011-02-14,8.8208,8.9191,8.784,8.9152,107348,0
2011-02-15,8.8208,8.8562,8.7895,8.8071,104725,0
2011-02-16,8.796,8.8488,8.7567,8.8208,74917,0
2011-02-18,8.8928,8.968,8.8768,8.9614,81997,0
2011-02-22,8.9006,8.9152,8.6934,8.7624,164841,0
2011-02-23,8.796,8.9068,8.7895,8.9068,70844,0
2011-02-24,8.9266,8.9395,8.8562,8.8848,72728,0
2011-02-25,8.8848,8.8848,8.8017,8.8208,49957,0
2011-02-28,8.8339,8.9006,8.8017,8.9006,45930,0
2011-03-01,8.9275,8.9544,8.9006,8.9152,43172,0
2011-03-02,8.9152,9.1586,8.8848,9.0855,228719,0
2011-03-03,9.0855,9.0933,9.0009,9.0065,132655,0
2011-03-04,9.0541,9.0541,8.8848,8.9859,73307,0
2011-03-07,8.9535,8.9802,8.8848,8.9201,149653,0
2011-03-08,8.9266,8.9934,8.869,8.968,131830,0
2011-03-09,8.9802,8.9802,8.869,8.8848,137236,0
2011-03-10,8.8562,8.87,8.7218,8.8634,132512,0
2011-03-11,8.8339,8.8928,8.8208,8.8285,61885,0
2011-03-14,8.8339,8.8403,8.6925,8.7895,91612,0
2011-03-15,8.7558,8.8071,8.7291,8.8071,79921,0
2011-03-16,8.8017,8.8339,8.7831,8.7831,64275,0
2011-03-17,8.7752,8.8276,8.7752,8.8063,63485,0
2011-03-18,8.8071,8.8285,8.8017,8.8208,29646,0
2011-03-21,8.8017,8.8625,8.8017,8.8285,48615,0
2011-03-22,8.8071,8.8403,8.7831,8.8403,33837,0
2011-03-23,8.8339,8.8768,8.8208,8.8768,133828,0
2011-03-24,8.8488,8.8768,8.8285,8.8339,84806,0
2011-03-25,8.8339,8.8488,8.8017,8.8135,99078,0
2011-03-28,8.796,8.8562,8.7831,8.8403,59073,0
2011-03-29,8.8135,8.8135,8.7495,8.777,105606,0
2011-03-30,8.7831,8.7831,8.7291,8.7495,101547,0
2011-03-31,8.7624,8.8172,8.7422,8.7904,122274,0
2011-04-01,8.8412,8.8634,8.8071,8.8412,79275,0
2011-04-04,8.8285,8.8339,8.7831,8.8017,68786,0
2011-04-05,8.8109,8.8528,8.8109,8.8528,53430,0
2011-04-06,8.8339,8.8562,8.8071,8.8071,65965,0
2011-04-07,8.8036,8.8302,8.7162,8.8109,153387,0
2011-04-08,8.8071,8.8412,8.8071,8.8285,68006,0
2011-04-11,8.8071,8.8285,8.777,8.796,57529,0
2011-04-12,8.8036,8.8109,8.7522,8.8109,31763,0
2011-04-13,8.8135,8.8285,8.777,8.8071,77127,0
2011-04-14,8.777,8.8017,8.7558,8.7895,33861,0
2011-04-15,8.7831,8.8017,8.7696,8.7895,52475,0
2011-04-18,8.7895,8.8285,8.777,8.796,49277,0
2011-04-19,8.796,8.8412,8.7895,8.8285,44686,0
2011-04-20,8.8488,8.8634,8.8285,8.8412,80033,0
2011-04-21,8.8488,8.87,8.8285,8.8412,67390,0
2011-04-25,8.8339,8.87,8.8285,8.8285,64129,0
2011-04-26,8.8597,8.9301,8.8528,8.8977,74186,0
2011-04-27,8.9201,8.9802,8.9006,8.9738,53089,0
2011-04-28,8.9623,9.0065,8.9339,8.9802,87315,0
2011-04-29,9.0018,9.0246,8.968,9.0246,23771,0
2011-05-02,9.0275,9.1272,9.0133,9.1195,63175,0
2011-05-03,9.1017,9.1739,9.0953,9.1739,74068,0
2011-05-04,9.1844,9.3173,9.1768,9.3123,145054,0
2011-05-05,9.3114,9.3586,9.2893,9.2963,107681,0
2011-05-06,9.3773,9.39,9.2973,9.3705,97027,0
2011-05-09,9.3527,9.4058,9.2973,9.3329,74697,0
2011-05-10,9.3329,9.3979,9.2973,9.39,66640,0
2011-05-11,9.3979,9.4316,9.3517,9.4117,93747,0
2011-05-12,9.3705,9.4465,9.3645,9.4196,67350,0
2011-05-13,9.4127,9.4316,9.3586,9.3586,76971,0
2011-05-16,9.39,9.39,9.3469,9.3841,64144,0
2011-05-17,9.3841,9.4316,9.3586,9.4196,64757,0
2011-05-18,9.4196,9.4608,9.4058,9.4058,47271,0
2011-05-19,9.3841,9.4058,9.3586,9.3705,41338,0
2011-05-20,9.3695,9.4386,9.3645,9.4316,58234,0
2011-05-23,9.4316,9.4698,9.3841,9.4524,34257,0
2011-05-24,9.4524,9.4927,9.3773,9.3841,91868,0
2011-05-25,9.39,9.3979,9.3586,9.3705,50534,0
2011-05-26,9.3645,9.4316,9.3586,9.4316,55161,0
2011-05-27,9.4048,9.4256,9.3695,9.3773,82541,0
2011-05-31,9.387,9.4608,9.3615,9.395,102655,0
2011-06-01,9.4196,9.586,9.4196,9.586,119497,0
2011-06-02,9.581,9.678,9.52,9.52,239190,0
2011-06-03,9.507,9.678,9.507,9.678,137081,0
2011-06-06,9.621,9.782,9.621,9.761,127940,0
2011-06-07,9.75,9.756,9.639,9.639,78317,0
2011-06-08,9.605,9.661,9.512,9.518,88058,0
2011-06-09,9.504,9.549,9.4445,9.4514,59621,0
2011-06-10,9.4524,9.4524,9.3979,9.4256,53598,0
2011-06-13,9.4524,9.4927,9.4524,9.4777,57974,0
2011-06-14,9.4847,9.551,9.4847,9.545,32953,0
2011-06-15,9.527,9.551,9.4847,9.507,42176,0
2011-06-16,9.523,9.533,9.4927,9.517,72757,0
2011-06-17,9.513,9.531,9.4847,9.513,65151,0
2011-06-20,9.507,9.545,9.4847,9.4976,51796,0
2011-06-21,9.507,9.531,9.507,9.52,27126,0
2011-06-22,9.4976,9.655,9.4976,9.648,44530,0
2011-06-23,9.613,9.734,9.606,9.678,67960,0
2011-06-24,9.639,9.698,9.639,9.668,43483,0
2011-06-27,9.714,9.714,9.662,9.684,33266,0
2011-06-28,9.684,9.727,9.662,9.669,51907,0
2011-06-29,9.648,9.707,9.633,9.633,62184,0
2011-06-30,9.672,9.679,9.621,9.649,60411,0
2011-07-01,9.677,9.742,9.619,9.719,51999,0
2011-07-05,9.715,9.853,9.715,9.818,34442,0
2011-07-06,9.853,9.853,9.782,9.831,76950,0
2011-07-07,9.871,9.871,9.824,9.853,64537,0
2011-07-08,9.818,9.861,9.79,9.811,47111,0
2011-07-11,9.829,9.829,9.733,9.742,87958,0
2011-07-12,9.751,9.768,9.692,9.768,105028,0
2011-07-13,9.767,9.774,9.713,9.719,73151,0
2011-07-14,9.742,9.75,9.58,9.592,80500,0
2011-07-15,9.585,9.612,9.535,9.565,103158,0
2011-07-18,9.592,9.592,9.535,9.58,56431,0
2011-07-19,9.547,9.647,9.529,9.604,67430,0
2011-07-20,9.58,9.683,9.58,9.647,60226,0
2011-07-21,9.661,9.767,9.647,9.761,105209,0
2011-07-22,9.782,9.797,9.751,9.797,59014,0
2011-07-25,9.788,9.809,9.612,9.632,89999,0
2011-07-26,9.653,9.677,9.563,9.571,77960,0
2011-07-27,9.605,9.605,9.3665,9.4827,160667,0
2011-07-28,9.4217,9.523,9.3586,9.523,102945,0
2011-07-29,9.4927,9.571,9.3753,9.564,69032,0
2011-08-01,9.661,9.683,9.565,9.592,40385,0
2011-08-02,9.552,9.665,9.552,9.623,56994,0
2011-08-03,9.678,9.727,9.632,9.678,59262,0
2011-08-04,9.677,9.743,9.541,9.547,87258,0
2011-08-05,9.536,9.72,9.3665,9.613,185273,0
2011-08-08,9.512,9.512,9.3123,9.328,134769,0
2011-08-09,9.2992,9.4296,9.2485,9.4296,153414,0
2011-08-10,9.2992,9.526,9.2992,9.4514,108273,0
2011-08-11,9.4747,9.504,9.394,9.4296,72068,0
2011-08-12,9.4827,9.543,9.4574,9.4747,82445,0
2011-08-15,9.4574,9.592,9.4574,9.55,43610,0
2011-08-16,9.536,9.655,9.53,9.585,113320,0
2011-08-17,9.64,9.684,9.592,9.669,81355,0
2011-08-18,9.613,9.627,9.504,9.6,73188,0
2011-08-19,9.581,9.585,9.526,9.566,50499,0
2011-08-22,9.648,9.648,9.518,9.592,95612,0
2011-08-23,9.64,9.692,9.6,9.692,76712,0
2011-08-24,9.707,9.775,9.648,9.655,81597,0
2011-08-25,9.678,9.678,9.585,9.632,59079,0
2011-08-26,9.677,9.706,9.571,9.706,48630,0
2011-08-29,9.744,9.758,9.699,9.758,39676,0
2011-08-30,9.707,9.797,9.707,9.763,55802,0
2011-08-31,9.788,9.839,9.767,9.774,94253,0
2011-09-01,9.818,9.846,9.72,9.727,120536,0
2011-09-02,9.731,9.803,9.657,9.803,93251,0
2011-09-06,9.732,9.732,9.659,9.689,127686,0
2011-09-07,9.718,9.844,9.704,9.704,191986,0
2011-09-08,9.689,9.844,9.681,9.844,100506,0
2011-09-09,9.838,9.838,9.789,9.789,131173,0
2011-09-12,9.762,9.838,9.762,9.811,76748,0
2011-09-13,9.853,9.901,9.838,9.865,85673,0
2011-09-14,9.879,9.895,9.853,9.888,35586,0
2011-09-15,9.895,9.895,9.845,9.86,47077,0
2011-09-16,9.831,9.871,9.817,9.871,59925,0
2011-09-19,9.831,9.945,9.817,9.939,65900,0
2011-09-20,9.968,10.08,9.945,10.08,141329,0
2011-09-21,10.08,10.092,9.952,9.952,84103,0
2011-09-22,9.968,10.037,9.933,10.037,161385,0
2011-09-23,9.99,10.045,9.981,9.99,72107,0
2011-09-26,10.009,10.017,9.968,10.009,55191,0
2011-09-27,10.065,10.128,9.996,10.017,56374,0
2011-09-28,10.051,10.106,10.045,10.106,82813,0
2011-09-29,10.149,10.149,10.037,10.085,69769,0
2011-09-30,10.121,10.152,10.084,10.128,67630,0
2011-10-03,10.149,10.174,10.092,10.128,66682,0
2011-10-04,10.113,10.113,9.773,9.83,124936,0
2011-10-05,9.836,9.952,9.836,9.869,84048,0
2011-10-06,9.9,10.009,9.865,9.99,73825,0
2011-10-07,10.051,10.051,9.967,10.036,56278,0
2011-10-10,10.099,10.166,10.056,10.099,46186,0
2011-10-11,10.106,10.106,10.022,10.03,51710,0
2011-10-12,10.017,10.017,9.886,9.9,118219,0
2011-10-13,9.844,9.951,9.816,9.908,65652,0
2011-10-14,9.951,10.092,9.951,10.08,53635,0
2011-10-17,10.092,10.15,10.065,10.15,52542,0
2011-10-18,10.142,10.15,10.092,10.142,41140,0
2011-10-19,10.15,10.166,10.113,10.12,43922,0
2011-10-20,10.099,10.222,10.099,10.222,68473,0
2011-10-21,10.234,10.254,10.205,10.219,70266,0
2011-10-24,10.216,10.244,10.128,10.135,66352,0
2011-10-25,10.148,10.165,10.071,10.071,63352,0
2011-10-26,10.135,10.174,10.065,10.12,84320,0
2011-10-27,10.23,10.23,10.113,10.113,80226,0
2011-10-28,10.122,10.137,10.101,10.13,38301,0
2011-10-31,10.152,10.261,10.114,10.137,59394,0
2011-11-01,10.353,10.364,10.097,10.111,148526,0
2011-11-02,10.142,10.195,10.128,10.166,31687,0
2011-11-03,10.216,10.412,10.18,10.373,72194,0
2011-11-04,10.297,10.369,10.282,10.369,60537,0
2011-11-07,10.421,10.513,10.367,10.454,152894,0
2011-11-08,10.477,10.6,10.469,10.526,116635,0
2011-11-09,10.452,10.531,10.419,10.488,138810,0
2011-11-10,10.546,10.57,10.504,10.538,94350,0
2011-11-11,10.64,10.713,10.615,10.657,101058,0
2011-11-14,10.67,10.707,10.619,10.664,135907,0
2011-11-15,10.67,10.707,10.64,10.649,70120,0
2011-11-16,10.608,10.649,10.563,10.6,80899,0
2011-11-17,10.586,10.64,10.586,10.6,41110,0
2011-11-18,10.701,10.744,10.649,10.744,52991,0
2011-11-21,10.736,10.749,10.64,10.678,56433,0
2011-11-22,10.713,10.749,10.683,10.692,76725,0
2011-11-23,10.728,10.728,10.64,10.664,99077,0
2011-11-25,10.728,10.728,10.677,10.7,31955,0
2011-11-28,10.749,10.749,10.58,10.593,87933,0
2011-11-29,10.626,10.657,10.586,10.657,41920,0
2011-11-30,10.668,10.734,10.621,10.66,80982,0
2011-12-01,10.728,10.749,10.664,10.749,73751,0
2011-12-02,10.764,10.764,10.631,10.712,55068,0
2011-12-05,10.749,10.757,10.67,10.72,37508,0
2011-12-06,10.744,10.751,10.67,10.678,47451,0
2011-12-07,10.681,10.748,10.681,10.742,41673,0
2011-12-08,10.763,10.787,10.726,10.742,44428,0
2011-12-09,10.757,10.789,10.72,10.735,72131,0
2011-12-12,10.735,10.795,10.728,10.744,56397,0
2011-12-13,10.764,10.829,10.728,10.749,49539,0
2011-12-14,10.772,10.772,10.728,10.772,48425,0
2011-12-15,10.78,10.823,10.707,10.712,134441,0
2011-12-16,10.689,10.763,10.689,10.734,56552,0
2011-12-19,10.749,10.749,10.691,10.744,48122,0
2011-12-20,10.744,10.764,10.683,10.744,76933,0
2011-12-21,10.749,10.815,10.744,10.795,57624,0
2011-12-22,10.823,10.823,10.749,10.757,88164,0
2011-12-23,10.763,10.814,10.734,10.807,66118,0
2011-12-27,10.823,10.901,10.815,10.901,63817,0
2011-12-28,10.916,10.975,10.916,10.952,52476,0
2011-12-29,10.952,10.961,10.922,10.961,45144,0
2011-12-30,10.987,10.987,10.943,10.958,70583,0
2012-01-03,10.98,10.98,10.915,10.915,79445,0
2012-01-04,10.921,10.945,10.877,10.921,64047,0
2012-01-05,10.93,10.988,10.908,10.975,54165,0
2012-01-06,10.951,10.988,10.945,10.98,100348,0
2012-01-09,10.975,11.024,10.96,10.98,88797,0
2012-01-10,11.074,11.074,10.96,10.967,81548,0
2012-01-11,10.963,11.009,10.956,10.956,58653,0
2012-01-12,11.021,11.045,10.956,10.993,68666,0
2012-01-13,11.024,11.074,11.024,11.066,53130,0
2012-01-17,11.041,11.081,10.975,10.975,115712,0
2012-01-18,11.04,11.04,10.937,10.945,94575,0
2012-01-19,10.967,11.031,10.967,11.024,44212,0
2012-01-20,10.996,11.017,10.951,10.96,50625,0
2012-01-23,10.945,11.04,10.93,11.04,108591,0
2012-01-24,11.052,11.074,11.012,11.012,63808,0
2012-01-25,11.012,11.14,11.012,11.14,101290,0
2012-01-26,11.17,11.206,11.112,11.185,86115,0
2012-01-27,11.177,11.233,11.177,11.205,96367,0
2012-01-30,11.257,11.33,11.242,11.298,70386,0
2012-01-31,11.357,11.429,11.333,11.407,84706,0
2012-02-01,11.444,11.504,11.438,11.498,127393,0
2012-02-02,11.525,11.591,11.467,11.481,114449,0
2012-02-03,11.541,11.549,11.48,11.503,90790,0
2012-02-06,11.48,11.591,11.466,11.57,68244,0
2012-02-07,11.583,11.626,11.54,11.626,82116,0
2012-02-08,11.626,11.626,11.479,11.583,145800,0
2012-02-09,11.611,11.617,11.472,11.472,93600,0
2012-02-10,11.48,11.541,11.472,11.533,85261,0
2012-02-13,11.583,11.597,11.489,11.597,71047,0
2012-02-14,11.576,11.597,11.387,11.497,106215,0
2012-02-15,11.497,11.591,11.443,11.563,96156,0
2012-02-16,11.576,11.576,11.303,11.303,131749,0
2012-02-17,11.343,11.351,11.24,11.247,81636,0
2012-02-21,11.269,11.45,11.256,11.423,100741,0
2012-02-22,11.443,11.503,11.414,11.503,120689,0
2012-02-23,11.518,11.604,11.511,11.57,89618,0
2012-02-24,11.597,11.685,11.576,11.685,96880,0
2012-02-27,11.685,11.79,11.679,11.749,107118,0
2012-02-28,11.763,11.763,11.611,11.731,99967,0
2012-02-29,11.674,11.703,11.618,11.649,75602,0
2012-03-01,11.649,11.685,11.57,11.576,126846,0
2012-03-02,11.576,11.643,11.525,11.576,83094,0
2012-03-05,11.576,11.604,11.449,11.457,75778,0
2012-03-06,11.563,11.563,11.465,11.556,50971,0
2012-03-07,11.563,11.686,11.556,11.686,44571,0
2012-03-08,11.702,11.702,11.619,11.649,60292,0
2012-03-09,11.583,11.649,11.556,11.59,77175,0
2012-03-12,11.576,11.643,11.576,11.617,28539,0
2012-03-13,11.635,11.685,11.548,11.548,32398,0
2012-03-14,11.54,11.563,11.274,11.421,137714,0
2012-03-15,11.379,11.379,11.018,11.096,296235,0
2012-03-16,11.049,11.105,10.84,11.096,330076,0
2012-03-19,11.013,11.081,10.792,11.005,193230,0
2012-03-20,11.005,11.105,10.989,11.088,134213,0
2012-03-21,11.054,11.135,11.025,11.061,43567,0
2012-03-22,11.061,11.143,11.054,11.054,54217,0
2012-03-23,11.048,11.103,11.048,11.048,42612,0
2012-03-26,11.049,11.088,10.975,11.032,100395,0
2012-03-27,11.067,11.088,10.961,11.032,114054,0
2012-03-28,11.018,11.174,11.018,11.128,65619,0
2012-03-29,11.21,11.21,11.081,11.096,77807,0
2012-03-30,11.06,11.136,11.06,11.121,54636,0
2012-04-02,11.128,11.174,11.067,11.105,93918,0
2012-04-03,11.141,11.172,11.065,11.094,80855,0
2012-04-04,11.093,11.133,11.064,11.084,54337,0
2012-04-05,11.117,11.162,11.117,11.148,28566,0
2012-04-09,11.158,11.28,11.141,11.252,36416,0
2012-04-10,11.274,11.357,11.245,11.357,77134,0
2012-04-11,11.503,11.541,11.287,11.371,37899,0
2012-04-12,11.407,11.414,11.386,11.4,11044,0
2012-04-13,11.429,11.429,11.326,11.348,25589,0
2012-04-16,11.341,11.364,11.274,11.287,65494,0
2012-04-17,11.287,11.287,11.185,11.185,65666,0
2012-04-18,11.208,11.287,11.15,11.164,97273,0
2012-04-19,11.223,11.223,11.141,11.194,46234,0
2012-04-20,11.17,11.2,11.148,11.17,43665,0
2012-04-23,11.229,11.236,11.15,11.202,76329,0
2012-04-24,11.194,11.215,11.164,11.172,67279,0
2012-04-25,11.164,11.229,11.15,11.164,83205,0
2012-04-26,11.208,11.266,11.187,11.223,40894,0
2012-04-27,11.207,11.251,11.2,11.222,76964,0
2012-04-30,11.226,11.264,11.219,11.24,63332,0
2012-05-01,11.265,11.308,11.236,11.308,109743,0
2012-05-02,11.326,11.348,11.266,11.287,52817,0
2012-05-03,11.287,11.325,11.287,11.325,33537,0
2012-05-04,11.28,11.333,11.251,11.308,56251,0
2012-05-07,11.28,11.348,11.28,11.325,51754,0
2012-05-08,11.317,11.348,11.274,11.325,41726,0
2012-05-09,11.348,11.348,11.325,11.348,45978,0
2012-05-10,11.384,11.384,11.305,11.323,60662,0
2012-05-11,11.357,11.386,11.3,11.371,59976,0
2012-05-14,11.371,11.392,11.341,11.371,55789,0
2012-05-15,11.357,11.407,11.357,11.4,72814,0
2012-05-16,11.414,11.497,11.386,11.392,74243,0
2012-05-17,11.4,11.4,11.317,11.317,75162,0
2012-05-18,11.357,11.437,11.325,11.414,41735,0
2012-05-21,11.414,11.592,11.414,11.592,70022,0
2012-05-22,11.584,11.599,11.497,11.592,24483,0
2012-05-23,11.592,11.719,11.577,11.681,64211,0
2012-05-24,11.687,11.687,11.542,11.638,32668,0
2012-05-25,11.638,11.651,11.584,11.645,31003,0
2012-05-29,11.681,11.681,11.606,11.62,54960,0
2012-05-30,11.592,11.592,11.518,11.556,40270,0
2012-05-31,11.516,11.569,11.516,11.569,47926,0
2012-06-01,11.569,11.611,11.547,11.576,45277,0
2012-06-04,11.525,11.577,11.48,11.549,76204,0
2012-06-05,11.554,11.649,11.515,11.611,50717,0
2012-06-06,11.611,11.649,11.611,11.649,57068,0
2012-06-07,11.679,11.794,11.673,11.794,61548,0
2012-06-08,11.718,11.828,11.718,11.808,59697,0
2012-06-11,11.808,11.822,11.739,11.808,48031,0
2012-06-12,11.843,11.843,11.767,11.808,40220,0
2012-06-13,11.89,11.905,11.828,11.828,44536,0
2012-06-14,11.89,11.89,11.734,11.734,34004,0
2012-06-15,11.734,11.753,11.636,11.643,93484,0
2012-06-18,11.703,11.739,11.611,11.627,68419,0
2012-06-19,11.695,11.71,11.618,11.643,71475,0
2012-06-20,11.68,11.703,11.555,11.562,96703,0
2012-06-21,11.597,11.686,11.597,11.643,58415,0
2012-06-22,11.702,11.702,11.643,11.673,33170,0
2012-06-25,11.657,11.739,11.636,11.649,45274,0
2012-06-26,11.618,11.618,11.419,11.547,174408,0
2012-06-27,11.562,11.604,11.478,11.524,121576,0
2012-06-28,11.508,11.576,11.508,11.569,44415,0
2012-06-29,11.604,11.649,11.555,11.576,87507,0
2012-07-02,11.636,11.785,11.604,11.604,101972,0
2012-07-03,11.649,11.686,11.611,11.627,62415,0
2012-07-05,11.679,11.747,11.643,11.694,75962,0
2012-07-06,11.694,11.794,11.694,11.718,63410,0
2012-07-09,11.709,11.76,11.709,11.718,68642,0
2012-07-10,11.76,11.898,11.739,11.794,113311,0
2012-07-11,11.808,11.898,11.76,11.76,126548,0
2012-07-12,11.801,11.868,11.702,11.702,91992,0
2012-07-13,11.702,11.76,11.626,11.673,118401,0
2012-07-16,11.694,11.694,11.649,11.685,73813,0
2012-07-17,11.709,11.836,11.694,11.815,103098,0
2012-07-18,11.86,11.883,11.815,11.868,112226,0
2012-07-19,11.898,12.004,11.89,11.98,71738,0
2012-07-20,11.98,12.004,11.877,11.917,57321,0
2012-07-23,11.963,11.988,11.86,11.954,64836,0
2012-07-24,11.963,12.061,11.963,12.048,95810,0
2012-07-25,12.075,12.142,12.061,12.142,79702,0
2012-07-26,12.167,12.213,12.142,12.167,106995,0
2012-07-27,12.222,12.264,12.158,12.25,86744,0
2012-07-30,12.174,12.361,12.09,12.331,130461,0
2012-07-31,12.361,12.435,12.331,12.376,69886,0
2012-08-01,12.435,12.451,12.127,12.243,153087,0
2012-08-02,12.315,12.376,12.205,12.25,86035,0
2012-08-03,12.331,12.331,12.189,12.293,85376,0
2012-08-06,12.355,12.355,12.075,12.105,115693,0
2012-08-07,12.075,12.18,12.042,12.056,77573,0
2012-08-08,12.048,12.167,12.042,12.061,59197,0
2012-08-09,12.135,12.135,11.988,12.018,82264,0
2012-08-10,12.004,12.035,11.946,11.98,65932,0
2012-08-13,12.018,12.018,11.883,11.889,90684,0
2012-08-14,11.909,12.01,11.909,12.01,31810,0
2012-08-15,12.01,12.048,11.954,11.979,28704,0
2012-08-16,11.972,11.994,11.859,11.859,73270,0
2012-08-17,11.897,11.909,11.836,11.843,55506,0
2012-08-20,11.843,11.946,11.843,11.876,50003,0
2012-08-21,11.859,11.889,11.765,11.821,87984,0
2012-08-22,11.821,11.851,11.708,11.732,147399,0
2012-08-23,11.732,11.814,11.732,11.732,57742,0
2012-08-24,11.758,11.765,11.732,11.758,75455,0
2012-08-27,11.792,11.883,11.783,11.883,96358,0
2012-08-28,11.931,11.987,11.909,11.938,43172,0
2012-08-29,12.01,12.048,11.994,12.035,129587,0
2012-08-30,12.048,12.082,11.897,11.946,100506,0
2012-08-31,11.923,12.004,11.923,11.938,70071,0
2012-09-04,11.923,12.199,11.916,12.135,174445,0
2012-09-05,12.115,12.159,12.056,12.128,84986,0
2012-09-06,12.159,12.159,12.035,12.035,48007,0
2012-09-07,11.931,12.042,11.931,11.994,61156,0
2012-09-10,12.035,12.056,11.987,12.004,47447,0
2012-09-11,12.061,12.09,12.01,12.048,52845,0
2012-09-12,12.041,12.082,12.041,12.068,40240,0
2012-09-13,12.082,12.128,12.026,12.056,40298,0
2012-09-14,12.056,12.159,12.056,12.068,69975,0
2012-09-17,12.075,12.097,11.994,12.035,50215,0
2012-09-18,12.026,12.105,12.026,12.026,35216,0
2012-09-19,12.017,12.061,12.003,12.01,45197,0
2012-09-20,12.017,12.12,12.017,12.041,37939,0
2012-09-21,12.047,12.159,12.041,12.082,47033,0
2012-09-24,12.128,12.151,12.082,12.082,42859,0
2012-09-25,12.143,12.181,12.105,12.181,66138,0
2012-09-26,12.229,12.358,12.222,12.358,156593,0
2012-09-27,12.358,12.358,12.287,12.311,66777,0
2012-09-28,12.311,12.462,12.311,12.447,116649,0
2012-10-01,12.479,12.503,12.431,12.503,153045,0
2012-10-02,12.503,12.503,12.37,12.422,102347,0
2012-10-03,12.395,12.431,12.395,12.395,40329,0
2012-10-04,12.503,12.516,12.35,12.35,58822,0
2012-10-05,12.387,12.447,12.19,12.273,78170,0
2012-10-08,12.304,12.408,12.273,12.35,41993,0
2012-10-09,12.379,12.408,12.181,12.19,56437,0
2012-10-10,12.229,12.304,12.229,12.258,45592,0
2012-10-11,12.241,12.263,12.195,12.232,77121,0
2012-10-12,12.195,12.263,12.119,12.164,107307,0
2012-10-15,12.22,12.22,12.124,12.124,58836,0
2012-10-16,12.111,12.263,12.111,12.226,53035,0
2012-10-17,12.286,12.348,12.22,12.323,46036,0
2012-10-18,12.376,12.376,12.286,12.348,30865,0
2012-10-19,12.376,12.429,12.34,12.376,60588,0
2012-10-22,12.4,12.4,12.315,12.356,24022,0
2012-10-23,12.34,12.34,12.232,12.232,54977,0
2012-10-24,12.277,12.323,12.212,12.277,36684,0
2012-10-25,12.34,12.361,12.255,12.309,49022,0
2012-10-26,12.356,12.356,12.25,12.323,57660,0
2012-10-31,12.332,12.332,12.119,12.119,61259,0
2012-11-01,12.148,12.186,12.139,12.148,137021,0
2012-11-02,12.132,12.155,12.022,12.046,165110,0
2012-11-05,12.038,12.046,11.934,12.046,64457,0
2012-11-06,12.046,12.148,12.046,12.124,63837,0
2012-11-07,12.164,12.263,12.155,12.255,59321,0
2012-11-08,12.293,12.293,12.226,12.255,92364,0
2012-11-09,12.25,12.385,12.25,12.368,79903,0
2012-11-12,12.406,12.452,12.376,12.437,86700,0
2012-11-13,12.451,12.483,12.359,12.389,52950,0
2012-11-14,12.443,12.506,12.274,12.32,84331,0
2012-11-15,12.366,12.466,12.207,12.434,171261,0
2012-11-16,12.451,12.527,12.417,12.483,107483,0
2012-11-19,12.574,12.702,12.513,12.702,103104,0
2012-11-20,12.711,12.871,12.681,12.736,126449,0
2012-11-21,12.802,12.9,12.741,12.838,125796,0
2012-11-23,12.955,12.955,12.871,12.9,46558,0
2012-11-26,12.909,12.939,12.871,12.909,113942,0
2012-11-27,12.955,12.978,12.886,12.932,131991,0
2012-11-28,12.978,13.047,12.9,12.978,107383,0
2012-11-29,13.061,13.061,12.939,13.017,70738,0
2012-11-30,13.007,13.007,12.831,12.924,93063,0
2012-12-03,12.947,12.947,12.871,12.917,44512,0
2012-12-04,12.97,13.002,12.817,12.871,66754,0
2012-12-05,12.909,12.909,12.728,12.845,83003,0
2012-12-06,12.845,12.845,12.666,12.763,88084,0
2012-12-07,12.763,12.771,12.599,12.599,57605,0
2012-12-10,12.599,12.64,12.451,12.451,124171,0
2012-12-11,12.425,12.513,12.381,12.396,110457,0
2012-12-12,12.328,12.425,12.274,12.282,228927,0
2012-12-13,12.229,12.282,12.128,12.182,133064,0
2012-12-14,12.128,12.144,12.041,12.041,86066,0
2012-12-17,12.034,12.034,11.734,11.747,279018,0
2012-12-18,11.726,11.886,11.615,11.879,236466,0
2012-12-19,11.846,12.025,11.846,12.002,180603,0
2012-12-20,12.075,12.09,11.907,12.025,144445,0
2012-12-21,12.009,12.215,11.912,12.174,122275,0
2012-12-24,12.191,12.246,12.174,12.246,71532,0
2012-12-26,12.29,12.353,12.26,12.26,93085,0
2012-12-27,12.298,12.298,12.034,12.135,107854,0
2012-12-28,12.167,12.246,12.082,12.207,71891,0
2012-12-31,12.267,12.381,12.199,12.336,82532,0
2013-01-02,12.353,12.64,12.32,12.64,83637,0
2013-01-03,12.599,12.599,12.513,12.527,74272,0
2013-01-04,12.599,12.64,12.55,12.607,52819,0
2013-01-07,12.64,12.64,12.492,12.55,107918,0
2013-01-08,12.527,12.607,12.492,12.55,84084,0
2013-01-09,12.55,12.599,12.55,12.565,34752,0
2013-01-10,12.599,12.64,12.527,12.64,57393,0
2013-01-11,12.692,12.726,12.598,12.692,42817,0
2013-01-14,12.768,12.768,12.612,12.679,72189,0
2013-01-15,12.592,12.672,12.524,12.555,60903,0
2013-01-16,12.604,12.604,12.421,12.421,110651,0
2013-01-17,12.462,12.524,12.43,12.43,65946,0
2013-01-18,12.438,12.504,12.4,12.407,52055,0
2013-01-22,12.504,12.504,12.357,12.421,49285,0
2013-01-23,12.394,12.524,12.394,12.504,38309,0
2013-01-24,12.562,12.562,12.471,12.495,16276,0
2013-01-25,12.51,12.51,12.315,12.324,74476,0
2013-01-28,12.301,12.34,12.211,12.232,137300,0
2013-01-29,12.203,12.309,12.122,12.147,110705,0
2013-01-30,12.093,12.277,12.093,12.271,114391,0
2013-01-31,12.286,12.286,12.219,12.271,64892,0
2013-02-01,12.332,12.377,12.277,12.277,37877,0
2013-02-04,12.293,12.332,12.225,12.232,42756,0
2013-02-05,12.309,12.34,12.203,12.25,41840,0
2013-02-06,12.277,12.315,12.232,12.309,51595,0
2013-02-07,12.271,12.332,12.241,12.332,46915,0
2013-02-08,12.368,12.368,12.241,12.315,48948,0
2013-02-11,12.315,12.315,12.147,12.178,83862,0
2013-02-12,12.232,12.293,12.171,12.286,47263,0
2013-02-13,12.29,12.329,12.26,12.306,35904,0
2013-02-14,12.275,12.275,12.223,12.237,72580,0
2013-02-15,12.229,12.299,12.215,12.26,38529,0
2013-02-19,12.299,12.36,12.167,12.36,98269,0
2013-02-20,12.355,12.383,12.306,12.355,52747,0
2013-02-21,12.383,12.477,12.355,12.477,49270,0
2013-02-22,12.477,12.477,12.391,12.477,46990,0
2013-02-25,12.494,12.494,12.314,12.375,81420,0
2013-02-26,12.399,12.452,12.314,12.452,82284,0
2013-02-27,12.46,12.468,12.29,12.399,51509,0
2013-02-28,12.367,12.405,12.314,12.383,41304,0
2013-03-01,12.428,12.445,12.375,12.411,43773,0
2013-03-04,12.411,12.468,12.367,12.405,39166,0
2013-03-05,12.346,12.405,12.314,12.375,97690,0
2013-03-06,12.405,12.46,12.405,12.46,64203,0
2013-03-07,12.399,12.468,12.346,12.468,34825,0
2013-03-08,12.452,12.452,12.337,12.355,82129,0
2013-03-11,12.355,12.36,12.181,12.199,71454,0
2013-03-12,12.215,12.275,12.134,12.275,86927,0
2013-03-13,12.265,12.311,12.139,12.234,56921,0
2013-03-14,12.196,12.204,12.01,12.01,128288,0
2013-03-15,11.894,11.922,11.691,11.838,257849,0
2013-03-18,11.809,12.01,11.776,11.872,132785,0
2013-03-19,11.936,12.187,11.83,12.187,157418,0
2013-03-20,12.155,12.304,12.123,12.287,54035,0
2013-03-21,12.28,12.311,12.101,12.227,42925,0
2013-03-22,12.265,12.265,12.139,12.172,24830,0
2013-03-25,12.187,12.196,11.987,12.018,95001,0
2013-03-26,12.043,12.043,11.886,11.907,148900,0
2013-03-27,11.902,11.978,11.894,11.978,113950,0
2013-03-28,11.944,11.978,11.886,11.944,128635,0
2013-04-01,11.962,11.978,11.913,11.922,86866,0
2013-04-02,11.971,12.085,11.922,12.063,107372,0
2013-04-03,12.056,12.069,11.944,11.952,35030,0
2013-04-04,11.978,11.994,11.922,11.928,73176,0
2013-04-05,11.944,12.05,11.936,11.987,100513,0
2013-04-08,11.994,12.004,11.907,11.944,88867,0
2013-04-09,11.971,11.971,11.894,11.944,110704,0
2013-04-10,11.978,11.994,11.936,11.994,66894,0
2013-04-11,12,12,11.926,11.934,64226,0
2013-04-12,11.976,11.976,11.891,11.934,65733,0
2013-04-15,11.891,11.918,11.835,11.883,66182,0
2013-04-16,11.868,11.891,11.797,11.877,100908,0
2013-04-17,11.827,11.891,11.819,11.883,71040,0
2013-04-18,11.877,12.04,11.859,11.984,67914,0
2013-04-19,12.024,12.024,11.835,11.877,73284,0
2013-04-22,11.859,11.958,11.851,11.918,57061,0
2013-04-23,11.912,12.008,11.883,11.899,85726,0
2013-04-24,11.949,11.949,11.819,11.877,70622,0
2013-04-25,11.814,11.877,11.814,11.868,66358,0
2013-04-26,11.877,11.958,11.859,11.958,98349,0
2013-04-29,11.906,11.941,11.877,11.906,55346,0
2013-04-30,11.906,11.934,11.859,11.918,53462,0
2013-05-01,11.958,11.976,11.891,11.949,81066,0
2013-05-02,11.976,11.992,11.918,11.976,57107,0
2013-05-03,11.976,11.992,11.891,11.941,81688,0
2013-05-06,11.899,11.934,11.883,11.883,37766,0
2013-05-07,11.877,12,11.877,11.976,57266,0
2013-05-08,12.008,12.015,11.918,12.015,29195,0
2013-05-09,12.008,12.015,11.968,12.015,56818,0
2013-05-10,12.008,12.015,11.918,11.976,50377,0
2013-05-13,12.046,12.053,11.908,11.955,82409,0
2013-05-14,11.99,11.99,11.931,11.946,55203,0
2013-05-15,11.903,11.938,11.785,11.855,83886,0
2013-05-16,11.802,11.922,11.746,11.895,80666,0
2013-05-17,11.839,11.881,11.759,11.785,66635,0
2013-05-20,11.785,11.847,11.776,11.795,59196,0
2013-05-21,11.825,11.839,11.776,11.817,58408,0
2013-05-22,11.817,11.817,11.714,11.738,133035,0
2013-05-23,11.738,11.738,11.659,11.676,154827,0
2013-05-24,11.645,11.7,11.618,11.659,59580,0
2013-05-28,11.628,11.669,11.552,11.581,136397,0
2013-05-29,11.544,11.552,11.356,11.38,200508,0
2013-05-30,11.348,11.425,11.305,11.348,113276,0
2013-05-31,11.293,11.362,11.154,11.161,183976,0
2013-06-03,11.16,11.191,10.933,11.012,283742,0
2013-06-04,10.963,11.102,10.908,11.085,223193,0
2013-06-05,11.064,11.222,11.051,11.206,129410,0
2013-06-06,11.206,11.339,11.183,11.268,154897,0
2013-06-07,11.261,11.261,11.167,11.167,112555,0
2013-06-10,11.16,11.297,11.051,11.072,191827,0
2013-06-11,11.051,11.051,10.908,10.94,180332,0
2013-06-12,10.976,10.976,10.848,10.864,155637,0
2013-06-13,10.84,10.937,10.724,10.913,306311,0
2013-06-14,10.864,10.984,10.864,10.984,107238,0
2013-06-17,11.054,11.054,10.89,10.897,99240,0
2013-06-18,10.826,10.89,10.772,10.89,142679,0
2013-06-19,10.92,10.92,10.79,10.84,112702,0
2013-06-20,10.797,10.797,10.495,10.645,197376,0
2013-06-21,10.683,10.683,10.449,10.568,103973,0
2013-06-24,10.48,10.48,10.176,10.369,202908,0
2013-06-25,10.305,10.495,10.206,10.495,194409,0
2013-06-26,10.615,10.88,10.615,10.797,156425,0
2013-06-27,10.82,11.175,10.82,11.133,121054,0
2013-06-28,11.142,11.151,10.953,11.001,81171,0
2013-07-01,11.092,11.228,11.023,11.062,95708,0
2013-07-02,11.1,11.142,10.945,10.945,76765,0
2013-07-03,10.929,10.929,10.715,10.715,57624,0
2013-07-05,10.592,10.636,10.518,10.584,136118,0
2013-07-08,10.542,10.683,10.435,10.435,146766,0
2013-07-09,10.435,10.513,10.387,10.487,105274,0
2013-07-10,10.449,10.534,10.347,10.534,97559,0
2013-07-11,10.619,10.833,10.614,10.722,89110,0
2013-07-12,10.674,10.707,10.532,10.59,77453,0
2013-07-15,10.582,10.626,10.524,10.555,81687,0
2013-07-16,10.539,10.555,10.392,10.478,89472,0
2013-07-17,10.453,10.574,10.453,10.548,74469,0
2013-07-18,10.619,10.619,10.492,10.524,69675,0
2013-07-19,10.517,10.548,10.432,10.446,131276,0
2013-07-22,10.364,10.423,10.294,10.325,127226,0
2013-07-23,10.325,10.461,10.309,10.439,111363,0
2013-07-24,10.416,10.439,10.318,10.318,95357,0
2013-07-25,10.294,10.351,10.249,10.294,93660,0
2013-07-26,10.271,10.364,10.218,10.218,98095,0
2013-07-29,10.234,10.478,10.234,10.279,113614,0
2013-07-30,10.249,10.309,10.21,10.249,79636,0
2013-07-31,10.218,10.294,10.103,10.279,130790,0
2013-08-01,10.287,10.351,10.095,10.103,127383,0
2013-08-02,10.103,10.249,10.095,10.21,82734,0
2013-08-05,10.136,10.202,10.128,10.179,45536,0
2013-08-06,10.153,10.171,10.111,10.144,51245,0
2013-08-07,10.136,10.162,10.081,10.119,66731,0
2013-08-08,10.066,10.095,10.026,10.088,47542,0
2013-08-09,10.026,10.081,9.981,10.056,91817,0
2013-08-12,10.043,10.066,10.011,10.026,62916,0
2013-08-13,10.008,10.023,9.937,10,88374,0
2013-08-14,9.903,9.994,9.869,9.994,148069,0
2013-08-15,9.869,9.929,9.864,9.912,124182,0
2013-08-16,9.869,9.887,9.809,9.816,123456,0
2013-08-19,9.784,9.848,9.715,9.762,167902,0
2013-08-20,9.748,9.944,9.739,9.944,95898,0
2013-08-21,9.864,9.986,9.84,9.929,100337,0
2013-08-22,9.869,10.085,9.869,10.063,110117,0
2013-08-23,10,10.208,9.944,10.055,158459,0
2013-08-26,10.017,10.125,10,10.071,91919,0
2013-08-27,9.994,10.192,9.994,10.177,109831,0
2013-08-28,10.134,10.24,10.134,10.15,102118,0
2013-08-29,10.168,10.177,10.071,10.134,128170,0
2013-08-30,10.085,10.085,10.031,10.071,48166,0
2013-09-03,10.038,10.061,9.95,9.992,81911,0
2013-09-04,9.959,10.038,9.91,10.007,43756,0
2013-09-05,9.968,9.992,9.893,9.901,45874,0
2013-09-06,9.901,9.976,9.838,9.885,117807,0
2013-09-09,9.869,9.986,9.869,9.912,121615,0
2013-09-10,9.867,9.917,9.829,9.845,130097,0
2013-09-11,9.878,9.878,9.762,9.784,126881,0
2013-09-12,9.745,9.867,9.745,9.862,150213,0
2013-09-13,9.862,9.862,9.773,9.798,164429,0
2013-09-16,9.862,10.038,9.862,9.95,144826,0
2013-09-17,9.959,10.084,9.959,10.061,210801,0
2013-09-18,10.117,10.454,10.007,10.392,165077,0
2013-09-19,10.417,10.417,10.293,10.334,90245,0
2013-09-20,10.384,10.384,10.278,10.317,49086,0
2013-09-23,10.309,10.364,10.27,10.325,72941,0
2013-09-24,10.27,10.342,10.255,10.286,87459,0
2013-09-25,10.334,10.334,10.255,10.3,89660,0
2013-09-26,10.334,10.334,10.261,10.3,66045,0
2013-09-27,10.334,10.334,10.248,10.309,97433,0
2013-09-30,10.317,10.334,10.27,10.309,63540,0
2013-10-01,10.334,10.334,10.255,10.3,78249,0
2013-10-02,10.286,10.334,10.199,10.24,87464,0
2013-10-03,10.208,10.293,10.184,10.184,173747,0
2013-10-04,10.184,10.248,10.177,10.223,72156,0
2013-10-07,10.223,10.24,10.084,10.101,97558,0
2013-10-08,10.047,10.101,10.022,10.071,135027,0
2013-10-09,10.03,10.101,10.03,10.055,103719,0
2013-10-10,10.055,10.108,10.03,10.108,56930,0
2013-10-11,10.09,10.138,10.076,10.13,77375,0
2013-10-14,10.106,10.13,10.097,10.097,63533,0
2013-10-15,10.076,10.097,9.98,9.989,97390,0
2013-10-16,9.98,10.082,9.964,10.067,55586,0
2013-10-17,10.044,10.292,10.044,10.292,91572,0
2013-10-18,10.268,10.391,10.246,10.341,94920,0
2013-10-21,10.341,10.363,10.3,10.307,75091,0
2013-10-22,10.323,10.363,10.284,10.341,120757,0
2013-10-23,10.382,10.493,10.341,10.479,104204,0
2013-10-24,10.512,10.638,10.446,10.638,94770,0
2013-10-25,10.638,10.696,10.568,10.629,81977,0
2013-10-28,10.622,10.706,10.584,10.679,132984,0
2013-10-29,10.711,10.728,10.622,10.638,51307,0
2013-10-30,10.638,10.638,10.518,10.525,66975,0
2013-10-31,10.568,10.568,10.479,10.502,96401,0
2013-11-01,10.502,10.502,10.373,10.423,136387,0
2013-11-04,10.401,10.439,10.316,10.341,97866,0
2013-11-05,10.292,10.382,10.292,10.323,73200,0
2013-11-06,10.316,10.341,10.23,10.253,104448,0
2013-11-07,10.246,10.259,10.182,10.253,69213,0
2013-11-08,10.182,10.198,9.955,10.156,375944,0
2013-11-11,10.114,10.175,10.106,10.175,39837,0
2013-11-12,10.121,10.165,10.076,10.156,166109,0
2013-11-13,10.18,10.18,10.127,10.171,147772,0
2013-11-14,10.211,10.211,10.136,10.171,85508,0
2013-11-15,10.18,10.237,10.171,10.227,76931,0
2013-11-18,10.227,10.237,10.171,10.188,130461,0
2013-11-19,10.136,10.188,10.136,10.153,69527,0
2013-11-20,10.136,10.144,10.094,10.094,166390,0
2013-11-21,10.086,10.237,10.08,10.211,147791,0
2013-11-22,10.203,10.237,10.162,10.188,75145,0
2013-11-25,10.188,10.203,10.086,10.162,146189,0
2013-11-26,10.171,10.211,10.103,10.188,87279,0
2013-11-27,10.136,10.153,10.119,10.136,58270,0
2013-11-29,10.162,10.18,10.111,10.127,58344,0
2013-12-02,10.144,10.153,10.055,10.072,107459,0
2013-12-03,10.048,10.103,9.993,10.016,152706,0
2013-12-04,10.022,10.04,9.977,9.999,60101,0
2013-12-05,9.999,9.999,9.95,9.999,122853,0
2013-12-06,9.984,10.008,9.95,9.977,130099,0
2013-12-09,9.959,9.993,9.909,9.969,100258,0
2013-12-10,9.943,10.008,9.943,9.943,108736,0
2013-12-11,9.938,9.954,9.838,9.877,199228,0
2013-12-12,9.838,9.895,9.807,9.821,210917,0
2013-12-13,9.838,9.838,9.79,9.799,161326,0
2013-12-16,9.821,9.864,9.79,9.807,275371,0
2013-12-17,9.814,10.011,9.799,10.002,335035,0
2013-12-18,10.026,10.199,10.02,10.184,332284,0
2013-12-19,10.216,10.421,10.184,10.377,274088,0
2013-12-20,10.311,10.413,10.24,10.262,307471,0
2013-12-23,10.295,10.387,10.295,10.387,223415,0
2013-12-24,10.396,10.396,10.287,10.295,103303,0
2013-12-26,10.287,10.319,10.262,10.262,70137,0
2013-12-27,10.24,10.248,10.098,10.208,303758,0
2013-12-30,10.158,10.199,10.122,10.199,186927,0
2013-12-31,10.184,10.199,10.131,10.191,213923,0
2014-01-02,10.184,10.248,10.139,10.223,80259,0
2014-01-03,10.208,10.326,10.167,10.326,40363,0
2014-01-06,10.335,10.482,10.319,10.482,119038,0
2014-01-07,10.491,10.548,10.427,10.509,86103,0
2014-01-08,10.451,10.566,10.436,10.556,90799,0
2014-01-09,10.523,10.556,10.482,10.509,128733,0
2014-01-10,10.509,10.679,10.509,10.679,88640,0
2014-01-13,10.687,10.697,10.621,10.647,99187,0
2014-01-14,10.638,10.665,10.566,10.592,120796,0
2014-01-15,10.608,10.608,10.517,10.523,78335,0
2014-01-16,10.491,10.566,10.491,10.517,88311,0
2014-01-17,10.556,10.647,10.539,10.566,160936,0
2014-01-21,10.608,10.656,10.576,10.576,129574,0
2014-01-22,10.621,10.638,10.556,10.576,96243,0
2014-01-23,10.599,10.706,10.599,10.629,194103,0
2014-01-24,10.656,10.67,10.599,10.629,122590,0
2014-01-27,10.629,10.679,10.566,10.592,91220,0
2014-01-28,10.592,10.647,10.566,10.608,122305,0
2014-01-29,10.629,10.665,10.621,10.665,64159,0
2014-01-30,10.679,10.706,10.638,10.647,59076,0
2014-01-31,10.697,10.706,10.621,10.621,247842,0
2014-02-03,10.665,10.721,10.629,10.665,98923,0
2014-02-04,10.679,10.706,10.576,10.584,172133,0
2014-02-05,10.548,10.584,10.531,10.556,122137,0
2014-02-06,10.576,10.599,10.499,10.517,221583,0
2014-02-07,10.523,10.67,10.491,10.647,151763,0
2014-02-10,10.629,10.721,10.621,10.706,134486,0
2014-02-11,10.697,10.746,10.67,10.746,143410,0
2014-02-12,10.754,10.754,10.707,10.721,81333,0
2014-02-13,10.721,10.731,10.656,10.698,99625,0
2014-02-14,10.698,10.731,10.647,10.688,60504,0
2014-02-18,10.713,10.731,10.665,10.688,120221,0
2014-02-19,10.688,10.754,10.679,10.747,134852,0
2014-02-20,10.754,10.763,10.713,10.731,106946,0
2014-02-21,10.747,10.797,10.731,10.79,94834,0
2014-02-24,10.79,10.805,10.763,10.772,58645,0
2014-02-25,10.79,10.822,10.763,10.822,62350,0
2014-02-26,10.772,10.903,10.772,10.903,111905,0
2014-02-27,10.919,10.962,10.887,10.928,70621,0
2014-02-28,10.903,10.928,10.887,10.919,46480,0
2014-03-03,10.97,11.013,10.945,10.996,101260,0
2014-03-04,11.036,11.036,10.953,10.986,100919,0
2014-03-05,10.953,11.028,10.953,11.004,47007,0
2014-03-06,11.028,11.028,10.851,10.851,83600,0
2014-03-07,10.829,10.838,10.754,10.781,78359,0
2014-03-10,10.754,10.887,10.747,10.877,80981,0
2014-03-11,10.851,10.877,10.822,10.822,15744,0
2014-03-12,10.83,10.947,10.83,10.913,68684,0
2014-03-13,10.888,10.955,10.861,10.871,74790,0
2014-03-14,10.888,10.93,10.888,10.905,32252,0
2014-03-17,10.938,10.963,10.92,10.938,52025,0
2014-03-18,10.955,10.955,10.905,10.938,51461,0
2014-03-19,10.955,10.972,10.838,10.861,75143,0
2014-03-20,10.83,10.83,10.782,10.806,93053,0
2014-03-21,10.845,10.92,10.845,10.905,54925,0
2014-03-24,10.938,10.997,10.905,10.997,49417,0
2014-03-25,11.006,11.006,10.955,10.997,38936,0
2014-03-26,10.972,11.069,10.972,11.053,60776,0
2014-03-27,11.048,11.112,11.028,11.112,38324,0
2014-03-28,11.129,11.129,11.069,11.102,50620,0
2014-03-31,11.061,11.083,11.048,11.078,57215,0
2014-04-01,11.048,11.069,11.014,11.053,39101,0
2014-04-02,11.006,11.053,10.997,11.028,58097,0
2014-04-03,11.048,11.048,11.038,11.048,60500,0
2014-04-04,11.069,11.093,11.028,11.078,34966,0
2014-04-07,11.053,11.112,11.048,11.102,25971,0
2014-04-08,11.069,11.196,11.053,11.18,82996,0
2014-04-09,11.171,11.204,11.137,11.162,96237,0
2014-04-10,11.146,11.221,11.137,11.204,63067,0
2014-04-11,11.197,11.221,11.181,11.221,38227,0
2014-04-14,11.197,11.197,11.147,11.172,55666,0
2014-04-15,11.129,11.221,11.129,11.197,50490,0
2014-04-16,11.172,11.301,11.156,11.293,105242,0
2014-04-17,11.286,11.301,11.197,11.212,62586,0
2014-04-21,11.27,11.372,11.236,11.372,108839,0
2014-04-22,11.33,11.452,11.33,11.372,126688,0
2014-04-23,11.412,11.437,11.388,11.404,100149,0
2014-04-24,11.404,11.429,11.381,11.412,74746,0
2014-04-25,11.444,11.452,11.412,11.437,52757,0
2014-04-28,11.444,11.478,11.404,11.404,81677,0
2014-04-29,11.412,11.429,11.381,11.412,59574,0
2014-04-30,11.429,11.437,11.404,11.429,50308,0
2014-05-01,11.444,11.478,11.42,11.444,104537,0
2014-05-02,11.437,11.47,11.388,11.47,70692,0
2014-05-05,11.42,11.478,11.388,11.478,61492,0
2014-05-06,11.429,11.547,11.42,11.547,60415,0
2014-05-07,11.538,11.547,11.512,11.529,43422,0
2014-05-08,11.521,11.556,11.512,11.538,58401,0
2014-05-09,11.512,11.521,11.478,11.478,57284,0
2014-05-12,11.478,11.497,11.429,11.47,75216,0
2014-05-13,11.453,11.479,11.43,11.471,81755,0
2014-05-14,11.463,11.53,11.463,11.498,83166,0
2014-05-15,11.548,11.548,11.479,11.505,101725,0
2014-05-16,11.53,11.548,11.513,11.522,61937,0
2014-05-19,11.539,11.557,11.522,11.539,67322,0
2014-05-20,11.548,11.557,11.489,11.498,62604,0
2014-05-21,11.505,11.505,11.471,11.505,51802,0
2014-05-22,11.505,11.53,11.479,11.489,43366,0
2014-05-23,11.522,11.53,11.505,11.53,45506,0
2014-05-27,11.539,11.557,11.505,11.53,34287,0
2014-05-28,11.565,11.573,11.53,11.565,93722,0
2014-05-29,11.58,11.58,11.548,11.548,39049,0
2014-05-30,11.539,11.573,11.498,11.522,95750,0
2014-06-02,11.539,11.557,11.522,11.548,99842,0
2014-06-03,11.557,11.565,11.505,11.513,91362,0
2014-06-04,11.498,11.522,11.388,11.453,132461,0
2014-06-05,11.438,11.489,11.413,11.463,34454,0
2014-06-06,11.513,11.557,11.479,11.557,45445,0
2014-06-09,11.539,11.648,11.505,11.631,51329,0
2014-06-10,11.631,11.631,11.565,11.613,54777,0
2014-06-11,11.605,11.655,11.605,11.655,27675,0
2014-06-12,11.606,11.648,11.606,11.648,49280,0
2014-06-13,11.622,11.656,11.565,11.573,17973,0
2014-06-16,11.548,11.565,11.522,11.548,58136,0
2014-06-17,11.565,11.565,11.522,11.539,99554,0
2014-06-18,11.522,11.539,11.471,11.522,63489,0
2014-06-19,11.522,11.548,11.489,11.489,82784,0
2014-06-20,11.489,11.53,11.471,11.522,53841,0
2014-06-23,11.548,11.548,11.471,11.498,57561,0
2014-06-24,11.498,11.589,11.479,11.589,63314,0
2014-06-25,11.573,11.622,11.573,11.598,23256,0
2014-06-26,11.641,11.641,11.589,11.589,41275,0
2014-06-27,11.581,11.666,11.581,11.589,39775,0
2014-06-30,11.641,11.641,11.581,11.598,42579,0
2014-07-01,11.632,11.641,11.539,11.565,44442,0
2014-07-02,11.539,11.539,11.396,11.438,107449,0
2014-07-03,11.404,11.404,11.219,11.219,147341,0
2014-07-07,11.277,11.32,11.235,11.235,144083,0
2014-07-08,11.292,11.355,11.269,11.3,170062,0
2014-07-09,11.3,11.31,11.203,11.226,144332,0
2014-07-10,11.269,11.269,11.178,11.195,127112,0
2014-07-11,11.226,11.285,11.21,11.252,85629,0
2014-07-14,11.292,11.292,11.226,11.234,96729,0
2014-07-15,11.218,11.268,11.202,11.21,61025,0
2014-07-16,11.234,11.396,11.21,11.396,190315,0
2014-07-17,11.363,11.43,11.363,11.396,145540,0
2014-07-18,11.404,11.43,11.363,11.421,75245,0
2014-07-21,11.413,11.454,11.387,11.387,55219,0
2014-07-22,11.387,11.471,11.387,11.471,104619,0
2014-07-23,11.48,11.506,11.438,11.499,64801,0
2014-07-24,11.43,11.48,11.421,11.454,56720,0
2014-07-25,11.506,11.506,11.445,11.454,42343,0
2014-07-28,11.531,11.531,11.463,11.499,45756,0
2014-07-29,11.531,11.549,11.499,11.54,38765,0
2014-07-30,11.499,11.514,11.38,11.413,104075,0
2014-07-31,11.355,11.404,11.346,11.404,70126,0
2014-08-01,11.355,11.421,11.355,11.404,80165,0
2014-08-04,11.404,11.421,11.363,11.421,41795,0
2014-08-05,11.404,11.404,11.363,11.387,41811,0
2014-08-06,11.363,11.43,11.363,11.387,50825,0
2014-08-07,11.38,11.463,11.363,11.463,89415,0
2014-08-08,11.454,11.531,11.454,11.499,22664,0
2014-08-11,11.499,11.514,11.463,11.463,38353,0
2014-08-12,11.523,11.523,11.43,11.43,41205,0
2014-08-13,11.489,11.505,11.463,11.498,88745,0
2014-08-14,11.531,11.531,11.463,11.463,58039,0
2014-08-15,11.471,11.498,11.444,11.444,45529,0
2014-08-18,11.479,11.514,11.471,11.479,91780,0
2014-08-19,11.479,11.531,11.479,11.531,59158,0
2014-08-20,11.54,11.54,11.471,11.479,50749,0
2014-08-21,11.479,11.505,11.453,11.453,59236,0
2014-08-22,11.453,11.489,11.444,11.453,31672,0
2014-08-25,11.444,11.505,11.444,11.498,163113,0
2014-08-26,11.489,11.531,11.489,11.505,50495,0
2014-08-27,11.558,11.624,11.523,11.624,59318,0
2014-08-28,11.599,11.643,11.566,11.614,53629,0
2014-08-29,11.658,11.658,11.574,11.608,68911,0
2014-09-02,11.54,11.608,11.531,11.566,66714,0
2014-09-03,11.59,11.624,11.574,11.59,108226,0
2014-09-04,11.608,11.608,11.54,11.54,64337,0
2014-09-05,11.566,11.614,11.489,11.489,136243,0
2014-09-08,11.489,11.514,11.479,11.498,61079,0
2014-09-09,11.505,11.514,11.489,11.489,44015,0
2014-09-10,11.471,11.498,11.444,11.498,69615,0
2014-09-11,11.488,11.497,11.437,11.437,85116,0
2014-09-12,11.419,11.437,11.401,11.401,44192,0
2014-09-15,11.401,11.428,11.352,11.385,90275,0
2014-09-16,11.361,11.401,11.306,11.393,116317,0
2014-09-17,11.428,11.504,11.41,11.504,104700,0
2014-09-18,11.488,11.504,11.419,11.444,75061,0
2014-09-19,11.488,11.488,11.419,11.428,58666,0
2014-09-22,11.437,11.513,11.419,11.513,114261,0
2014-09-23,11.513,11.522,11.47,11.478,45235,0
2014-09-24,11.47,11.497,11.428,11.428,47052,0
2014-09-25,11.437,11.462,11.385,11.41,97205,0
2014-09-26,11.393,11.462,11.393,11.428,28793,0
2014-09-29,11.419,11.444,11.393,11.393,48212,0
2014-09-30,11.419,11.452,11.401,11.419,47765,0
2014-10-01,11.478,11.539,11.452,11.522,112402,0
2014-10-02,11.497,11.573,11.497,11.573,71882,0
2014-10-03,11.582,11.582,11.539,11.582,27120,0
2014-10-06,11.608,11.668,11.599,11.649,76396,0
2014-10-07,11.634,11.76,11.634,11.751,91863,0
2014-10-08,11.744,11.821,11.727,11.821,73939,0
2014-10-09,11.821,11.846,11.727,11.727,102486,0
2014-10-10,11.768,11.797,11.718,11.726,76992,0
2014-10-13,11.788,11.788,11.701,11.726,34659,0
2014-10-14,11.735,11.743,11.708,11.726,42323,0
2014-10-15,11.743,11.806,11.735,11.778,263077,0
2014-10-16,11.759,11.883,11.759,11.874,80280,0
2014-10-17,11.821,11.899,11.814,11.821,43712,0
2014-10-20,11.821,11.913,11.821,11.913,75647,0
2014-10-21,11.913,11.913,11.828,11.899,46577,0
2014-10-22,11.865,11.874,11.821,11.855,61978,0
2014-10-23,11.874,11.874,11.821,11.821,30885,0
2014-10-24,11.821,11.828,11.788,11.821,53332,0
2014-10-27,11.821,11.821,11.735,11.735,58074,0
2014-10-28,11.743,11.797,11.718,11.726,61441,0
2014-10-29,11.768,11.778,11.718,11.718,57272,0
2014-10-30,11.759,11.759,11.675,11.675,55173,0
2014-10-31,11.675,11.806,11.675,11.778,138256,0
2014-11-03,11.788,11.855,11.735,11.75,89704,0
2014-11-04,11.743,11.797,11.726,11.768,23802,0
2014-11-05,11.75,11.797,11.735,11.743,42021,0
2014-11-06,11.75,11.778,11.726,11.778,49950,0
2014-11-07,11.75,11.828,11.735,11.788,79901,0
2014-11-10,11.821,11.821,11.759,11.778,32581,0
2014-11-11,11.759,11.821,11.75,11.821,68314,0
2014-11-12,11.82,11.873,11.813,11.836,38415,0
2014-11-13,11.813,11.873,11.805,11.873,42539,0
2014-11-14,11.873,11.906,11.82,11.864,85362,0
2014-11-17,11.889,11.889,11.805,11.827,74227,0
2014-11-18,11.813,11.873,11.805,11.873,51173,0
2014-11-19,11.854,11.854,11.813,11.827,24461,0
2014-11-20,11.854,11.898,11.845,11.889,76433,0
2014-11-21,11.913,11.922,11.82,11.882,56189,0
2014-11-24,11.854,11.854,11.767,11.805,101370,0
2014-11-25,11.836,11.845,11.796,11.845,44925,0
2014-11-26,11.873,11.873,11.836,11.864,22744,0
2014-11-28,11.836,11.873,11.82,11.845,20381,0
2014-12-01,11.882,11.922,11.845,11.864,38898,0
2014-12-02,11.873,11.913,11.873,11.889,36483,0
2014-12-03,11.889,11.976,11.882,11.931,100106,0
2014-12-04,11.948,12.097,11.913,12.046,208189,0
2014-12-05,12.061,12.061,11.976,12.003,71488,0
2014-12-08,12.03,12.03,11.957,11.993,69927,0
2014-12-09,12.011,12.011,11.993,12.011,20963,0
2014-12-10,12.002,12.054,11.984,11.993,54293,0
2014-12-11,12.002,12.077,11.993,12.029,106124,0
2014-12-12,12.029,12.096,12.029,12.096,94767,0
2014-12-15,12.077,12.096,12.068,12.068,34454,0
2014-12-16,12.105,12.115,12.068,12.077,52207,0
2014-12-17,12.096,12.115,12.068,12.105,90402,0
2014-12-18,12.115,12.115,12.068,12.087,71677,0
2014-12-19,12.087,12.121,12.068,12.096,51064,0
2014-12-22,12.087,12.191,12.068,12.068,85047,0
2014-12-23,12.121,12.13,12.054,12.06,77427,0
2014-12-24,12.115,12.121,12.077,12.115,28028,0
2014-12-26,12.087,12.115,12.068,12.087,51413,0
2014-12-29,12.077,12.105,11.993,12.037,110624,0
2014-12-30,12.019,12.096,12.019,12.096,65925,0
2014-12-31,12.115,12.21,12.096,12.147,61363,0
2015-01-02,12.165,12.253,12.137,12.253,80873,0
2015-01-05,12.271,12.305,12.173,12.173,59733,0
2015-01-06,12.245,12.245,12.181,12.21,162072,0
2015-01-07,12.219,12.271,12.21,12.219,112012,0
2015-01-08,12.245,12.245,12.147,12.147,80981,0
2015-01-09,12.156,12.226,12.137,12.21,52938,0
2015-01-12,12.201,12.279,12.201,12.271,46583,0
2015-01-13,12.32,12.329,12.27,12.304,45598,0
2015-01-14,12.312,12.372,12.304,12.348,58902,0
2015-01-15,12.357,12.444,12.338,12.415,60279,0
2015-01-16,12.444,12.47,12.295,12.32,77979,0
2015-01-20,12.338,12.381,12.295,12.329,77810,0
2015-01-21,12.32,12.357,12.286,12.286,29362,0
2015-01-22,12.312,12.381,12.304,12.338,65771,0
2015-01-23,12.357,12.391,12.329,12.357,34474,0
2015-01-26,12.372,12.444,12.357,12.415,57938,0
2015-01-27,12.444,12.531,12.434,12.531,52250,0
2015-01-28,12.522,12.652,12.522,12.606,76742,0
2015-01-29,12.606,12.624,12.566,12.566,54191,0
2015-01-30,12.592,12.606,12.548,12.584,70314,0
2015-02-02,12.652,12.734,12.615,12.695,122271,0
2015-02-03,12.695,12.725,12.672,12.672,94963,0
2015-02-04,12.643,12.662,12.514,12.548,81641,0
2015-02-05,12.54,12.741,12.522,12.741,83680,0
2015-02-06,12.662,12.688,12.615,12.624,61966,0
2015-02-09,12.624,12.672,12.592,12.592,57978,0
2015-02-10,12.592,12.592,12.4,12.425,123240,0
2015-02-11,12.406,12.46,12.363,12.371,65045,0
2015-02-12,12.38,12.38,12.188,12.232,401080,0
2015-02-13,12.242,12.276,12.198,12.198,87643,0
2015-02-17,12.188,12.188,12.006,12.014,157227,0
2015-02-18,12.049,12.327,12.014,12.286,134571,0
2015-02-19,12.293,12.356,12.26,12.276,82846,0
2015-02-20,12.318,12.356,12.293,12.318,13995,0
2015-02-23,12.337,12.363,12.311,12.347,49949,0
2015-02-24,12.363,12.39,12.286,12.39,47611,0
2015-02-25,12.406,12.433,12.371,12.38,37977,0
2015-02-26,12.399,12.399,12.337,12.363,33301,0
2015-02-27,12.399,12.433,12.337,12.433,29750,0
2015-03-02,12.452,12.452,12.356,12.406,37179,0
2015-03-03,12.414,12.414,12.371,12.399,20643,0
2015-03-04,12.414,12.433,12.363,12.433,37179,0
2015-03-05,12.424,12.452,12.38,12.399,37522,0
2015-03-06,12.356,12.363,12.276,12.293,57932,0
2015-03-09,12.318,12.347,12.293,12.327,44019,0
2015-03-10,12.311,12.337,12.302,12.311,49267,0
2015-03-11,12.346,12.406,12.317,12.336,39832,0
2015-03-12,12.37,12.398,12.301,12.355,28822,0
2015-03-13,12.301,12.31,12.231,12.292,52313,0
2015-03-16,12.285,12.292,12.196,12.259,82844,0
2015-03-17,12.241,12.346,12.162,12.346,73175,0
2015-03-18,12.362,12.513,12.326,12.513,128348,0
2015-03-19,12.452,12.46,12.355,12.379,35862,0
2015-03-20,12.389,12.488,12.362,12.488,30191,0
2015-03-23,12.513,12.513,12.46,12.488,12596,0
2015-03-24,12.513,12.513,12.443,12.513,14523,0
2015-03-25,12.513,12.513,12.398,12.414,54248,0
2015-03-26,12.379,12.433,12.362,12.37,31890,0
2015-03-27,12.389,12.452,12.389,12.398,44029,0
2015-03-30,12.398,12.406,12.285,12.292,167730,0
2015-03-31,12.301,12.379,12.292,12.379,54230,0
2015-04-01,12.424,12.424,12.379,12.389,45959,0
2015-04-02,12.389,12.406,12.326,12.355,39947,0
2015-04-06,12.362,12.414,12.362,12.362,28595,0
2015-04-07,12.355,12.46,12.355,12.406,38243,0
2015-04-08,12.406,12.443,12.389,12.443,62870,0
2015-04-09,12.452,12.566,12.398,12.566,119262,0
2015-04-10,12.558,12.593,12.469,12.522,61736,0
2015-04-13,12.547,12.565,12.477,12.565,54096,0
2015-04-14,12.575,12.606,12.505,12.606,143424,0
2015-04-15,12.625,12.625,12.575,12.584,66316,0
2015-04-16,12.584,12.644,12.584,12.634,41960,0
2015-04-17,12.616,12.697,12.598,12.697,24507,0
2015-04-20,12.663,12.707,12.575,12.575,43316,0
2015-04-21,12.625,12.625,12.606,12.616,8032,0
2015-04-22,12.625,12.634,12.575,12.625,37119,0
2015-04-23,12.598,12.688,12.598,12.625,38284,0
2015-04-24,12.634,12.673,12.592,12.592,46288,0
2015-04-27,12.625,12.688,12.598,12.663,67985,0
2015-04-28,12.681,12.681,12.653,12.663,33428,0
2015-04-29,12.606,12.644,12.575,12.584,87860,0
2015-04-30,12.598,12.644,12.557,12.598,149521,0
2015-05-01,12.625,12.634,12.487,12.487,73744,0
2015-05-04,12.539,12.547,12.422,12.432,86280,0
2015-05-05,12.404,12.496,12.334,12.442,89553,0
2015-05-06,12.442,12.451,12.229,12.257,156237,0
2015-05-07,12.291,12.422,12.203,12.404,94830,0
2015-05-08,12.404,12.477,12.404,12.468,53190,0
2015-05-11,12.477,12.487,12.334,12.396,60645,0
2015-05-12,12.334,12.361,12.291,12.361,64324,0
2015-05-13,12.368,12.386,12.368,12.377,46746,0
2015-05-14,12.386,12.468,12.368,12.468,46636,0
2015-05-15,12.487,12.584,12.421,12.496,69386,0
2015-05-18,12.477,12.477,12.368,12.403,49040,0
2015-05-19,12.368,12.431,12.353,12.421,38993,0
2015-05-20,12.431,12.431,12.368,12.411,29221,0
2015-05-21,12.451,12.451,12.403,12.403,20340,0
2015-05-22,12.368,12.496,12.368,12.431,22363,0
2015-05-26,12.403,12.421,12.368,12.368,58258,0
2015-05-27,12.396,12.451,12.377,12.386,39893,0
2015-05-28,12.361,12.431,12.361,12.421,18470,0
2015-05-29,12.377,12.441,12.368,12.441,62481,0
2015-06-01,12.459,12.459,12.361,12.368,121191,0
2015-06-02,12.396,12.396,12.307,12.307,70317,0
2015-06-03,12.29,12.333,12.136,12.164,142490,0
2015-06-04,12.191,12.191,12.065,12.065,111811,0
2015-06-05,12.014,12.042,11.924,11.978,158110,0
2015-06-08,11.978,12.006,11.862,11.881,122152,0
2015-06-09,11.862,11.969,11.852,11.889,136728,0
2015-06-10,11.852,11.996,11.852,11.969,52360,0
2015-06-11,12.033,12.113,12.033,12.113,58657,0
2015-06-12,12.113,12.155,12.104,12.12,31415,0
2015-06-15,12.136,12.136,12.033,12.128,57016,0
2015-06-16,12.136,12.201,12.128,12.201,32309,0
2015-06-17,12.201,12.299,12.155,12.274,95477,0
2015-06-18,12.247,12.299,12.237,12.274,65960,0
2015-06-19,12.274,12.334,12.274,12.334,29178,0
2015-06-22,12.291,12.308,12.237,12.291,62605,0
2015-06-23,12.247,12.283,12.219,12.247,49008,0
2015-06-24,12.247,12.274,12.237,12.274,31529,0
2015-06-25,12.227,12.237,12.21,12.21,32532,0
2015-06-26,12.181,12.227,12.113,12.12,42932,0
2015-06-29,12.094,12.094,11.968,12.033,138740,0
2015-06-30,12.041,12.113,11.995,12.113,50892,0
2015-07-01,12.172,12.219,12.113,12.201,61825,0
2015-07-02,12.21,12.299,12.21,12.274,109004,0
2015-07-06,12.283,12.299,12.256,12.265,28173,0
2015-07-07,12.291,12.413,12.291,12.378,61714,0
2015-07-08,12.413,12.452,12.344,12.387,29066,0
2015-07-09,12.396,12.405,12.315,12.361,26273,0
2015-07-10,12.354,12.396,12.324,12.396,38013,0
2015-07-13,12.42,12.42,12.287,12.296,34600,0
2015-07-14,12.279,12.314,12.206,12.233,89640,0
2015-07-15,12.279,12.287,12.206,12.243,28558,0
2015-07-16,12.223,12.279,12.206,12.27,47505,0
2015-07-17,12.287,12.305,12.233,12.27,34936,0
2015-07-20,12.287,12.287,12.178,12.223,42056,0
2015-07-21,12.233,12.27,12.187,12.261,28037,0
2015-07-22,12.215,12.331,12.215,12.331,32487,0
2015-07-23,12.331,12.375,12.287,12.351,30152,0
2015-07-24,12.351,12.394,12.351,12.394,16912,0
2015-07-27,12.375,12.45,12.375,12.42,34936,0
2015-07-28,12.45,12.45,12.375,12.45,28368,0
2015-07-29,12.468,12.496,12.367,12.496,64751,0
2015-07-30,12.513,12.521,12.331,12.375,49509,0
2015-07-31,12.44,12.557,12.384,12.557,32818,0
2015-08-03,12.575,12.585,12.513,12.585,30003,0
2015-08-04,12.626,12.626,12.513,12.521,63973,0
2015-08-05,12.547,12.585,12.43,12.43,24921,0
2015-08-06,12.476,12.557,12.458,12.496,46888,0
2015-08-07,12.53,12.585,12.496,12.505,26147,0
2015-08-10,12.539,12.575,12.45,12.468,42167,0
2015-08-11,12.486,12.646,12.486,12.593,49752,0
2015-08-12,12.652,12.672,12.59,12.672,15943,0
2015-08-13,12.643,12.662,12.554,12.614,42848,0
2015-08-14,12.598,12.672,12.572,12.633,13953,0
2015-08-17,12.662,12.672,12.582,12.643,33107,0
2015-08-18,12.598,12.698,12.562,12.633,30117,0
2015-08-19,12.623,12.652,12.598,12.598,12620,0
2015-08-20,12.572,12.572,12.502,12.518,35212,0
2015-08-21,12.502,12.554,12.472,12.472,59570,0
2015-08-24,12.472,12.472,12.284,12.356,114479,0
2015-08-25,12.39,12.408,12.292,12.318,89796,0
2015-08-26,12.399,12.399,12.266,12.31,58684,0
2015-08-27,12.371,12.371,12.248,12.248,51153,0
2015-08-28,12.211,12.464,12.192,12.257,45508,0
2015-08-31,12.228,12.327,12.228,12.327,41300,0
2015-09-01,12.39,12.416,12.31,12.31,49053,0
2015-09-02,12.327,12.363,12.327,12.347,41966,0
2015-09-03,12.327,12.363,12.266,12.363,35875,0
2015-09-04,12.327,12.39,12.257,12.292,63778,0
2015-09-08,12.3,12.371,12.284,12.337,23476,0
2015-09-09,12.356,12.356,12.31,12.356,24692,0
2015-09-10,12.347,12.356,12.248,12.31,35709,0
2015-09-11,12.284,12.284,12.248,12.266,19486,0
2015-09-14,12.257,12.266,12.192,12.192,24251,0
2015-09-15,12.165,12.202,12.165,12.202,26708,0
2015-09-16,12.202,12.266,12.182,12.266,24357,0
2015-09-17,12.228,12.356,12.228,12.337,25801,0
2015-09-18,12.275,12.416,12.275,12.3,44843,0
2015-09-21,12.292,12.356,12.266,12.327,61232,0
2015-09-22,12.3,12.408,12.3,12.347,37645,0
2015-09-23,12.371,12.399,12.318,12.318,19710,0
2015-09-24,12.363,12.363,12.3,12.318,24772,0
2015-09-25,12.347,12.356,12.3,12.3,63778,0
2015-09-28,12.327,12.356,12.275,12.275,35853,0
2015-09-29,12.292,12.347,12.292,12.347,21703,0
2015-09-30,12.31,12.347,12.292,12.347,45619,0
2015-10-01,12.347,12.416,12.347,12.39,30558,0
2015-10-02,12.399,12.51,12.399,12.472,40305,0
2015-10-05,12.455,12.502,12.446,12.492,51338,0
2015-10-06,12.51,12.614,12.502,12.554,64329,0
2015-10-07,12.572,12.698,12.536,12.698,62450,0
2015-10-08,12.698,12.824,12.643,12.761,81937,0
2015-10-09,12.737,12.79,12.643,12.662,33771,0
2015-10-12,12.688,12.688,12.598,12.652,60305,0
2015-10-13,12.695,12.695,12.569,12.64,47274,0
2015-10-14,12.541,12.687,12.541,12.63,93885,0
2015-10-15,12.64,12.64,12.569,12.569,26336,0
2015-10-16,12.541,12.695,12.469,12.541,56643,0
2015-10-19,12.541,12.64,12.532,12.601,41973,0
2015-10-20,12.579,12.63,12.532,12.63,27268,0
2015-10-21,12.649,12.649,12.579,12.63,14878,0
2015-10-22,12.659,12.75,12.659,12.725,39670,0
2015-10-23,12.741,12.75,12.679,12.715,23913,0
2015-10-26,12.669,12.788,12.62,12.779,59615,0
2015-10-27,12.779,12.788,12.64,12.75,35816,0
2015-10-28,12.779,12.857,12.669,12.741,33940,0
2015-10-29,12.705,12.759,12.649,12.759,42647,0
2015-10-30,12.687,12.796,12.669,12.788,41764,0
2015-11-02,12.741,12.914,12.741,12.914,79959,0
2015-11-03,12.838,12.923,12.83,12.847,37467,0
2015-11-04,12.838,12.847,12.695,12.725,55685,0
2015-11-05,12.659,12.788,12.659,12.725,68320,0
2015-11-06,12.64,12.669,12.569,12.649,58844,0
2015-11-09,12.596,12.601,12.507,12.589,36971,0
2015-11-10,12.524,12.579,12.478,12.541,22478,0
2015-11-11,12.55,12.715,12.55,12.695,46393,0
2015-11-12,12.702,12.794,12.702,12.766,89489,0
2015-11-13,12.766,12.82,12.747,12.82,47378,0
2015-11-16,12.82,12.884,12.794,12.875,65584,0
2015-11-17,12.837,12.884,12.756,12.756,57138,0
2015-11-18,12.756,12.803,12.732,12.803,43758,0
2015-11-19,12.82,12.855,12.786,12.812,46497,0
2015-11-20,12.812,12.812,12.794,12.812,56150,0
2015-11-23,12.812,12.855,12.794,12.845,45623,0
2015-11-24,12.82,12.845,12.756,12.803,36436,0
2015-11-25,12.837,12.865,12.756,12.812,52750,0
2015-11-27,12.845,12.902,12.812,12.812,30160,0
2015-11-30,12.865,12.865,12.732,12.766,39590,0
2015-12-01,12.855,12.902,12.702,12.902,94411,0
2015-12-02,12.884,12.921,12.786,12.902,80154,0
2015-12-03,12.875,12.875,12.803,12.82,41760,0
2015-12-04,12.828,12.884,12.776,12.776,72932,0
2015-12-07,12.794,12.828,12.776,12.812,55494,0
2015-12-08,12.803,12.94,12.786,12.921,76140,0
2015-12-09,12.93,12.975,12.812,12.948,51437,0
2015-12-10,12.845,12.912,12.82,12.875,17218,0
2015-12-11,12.912,12.985,12.855,12.865,37070,0
2015-12-14,12.902,12.912,12.722,12.739,37607,0
2015-12-15,12.692,12.875,12.676,12.776,119538,0
2015-12-16,12.756,12.975,12.676,12.966,141361,0
2015-12-17,12.958,13.04,12.812,13.032,46497,0
2015-12-18,13.057,13.15,13.013,13.131,42550,0
2015-12-21,13.074,13.232,13.074,13.166,68104,0
2015-12-22,13.232,13.232,13.121,13.186,35141,0
2015-12-23,13.166,13.242,13.121,13.14,39369,0
2015-12-24,13.212,13.242,13.186,13.212,13208,0
2015-12-28,13.176,13.242,13.15,13.157,25710,0
2015-12-29,13.112,13.251,13.048,13.203,97677,0
2015-12-30,13.222,13.242,13.171,13.222,42910,0
2015-12-31,13.269,13.339,13.212,13.278,70721,0
2016-01-04,13.203,13.294,13.203,13.269,61950,0
2016-01-05,13.287,13.339,13.242,13.33,44633,0
2016-01-06,13.301,13.403,13.301,13.339,57201,0
2016-01-07,13.403,13.403,13.294,13.311,27030,0
2016-01-08,13.339,13.386,13.287,13.33,54148,0
2016-01-11,13.359,13.403,13.26,13.301,93530,0
2016-01-12,13.33,13.33,13.242,13.294,13952,0
2016-01-13,13.327,13.327,13.209,13.219,25514,0
2016-01-14,13.249,13.291,13.162,13.275,31198,0
2016-01-15,13.291,13.496,13.209,13.219,102797,0
2016-01-19,13.267,13.318,13.219,13.267,49780,0
2016-01-20,13.285,13.336,13.235,13.291,116887,0
2016-01-21,13.356,13.392,13.127,13.162,94766,0
2016-01-22,13.239,13.239,13.118,13.154,101379,0
2016-01-25,13.182,13.182,13.127,13.127,42562,0
2016-01-26,13.162,13.2,13.079,13.2,38790,0
2016-01-27,13.209,13.249,13.172,13.219,35524,0
2016-01-28,13.275,13.308,13.219,13.308,30715,0
2016-01-29,13.356,13.411,13.336,13.392,40012,0
2016-02-01,13.411,13.468,13.399,13.429,40304,0
2016-02-02,13.504,13.593,13.448,13.593,95512,0
2016-02-03,13.593,13.76,13.567,13.715,98841,0
2016-02-04,13.734,13.751,13.701,13.724,63496,0
2016-02-05,13.743,13.768,13.715,13.743,34944,0
2016-02-08,13.743,13.768,13.565,13.574,71842,0
2016-02-09,13.574,13.776,13.574,13.687,77998,0
2016-02-10,13.768,13.878,13.743,13.878,95465,0
2016-02-11,13.857,13.941,13.849,13.931,51765,0
2016-02-12,13.941,13.941,13.728,13.773,53181,0
2016-02-16,13.693,13.765,13.637,13.663,82240,0
2016-02-17,13.637,13.663,13.593,13.627,36098,0
2016-02-18,13.663,13.693,13.627,13.693,41556,0
2016-02-19,13.702,13.79,13.702,13.739,30563,0
2016-02-22,13.809,13.809,13.739,13.765,26110,0
2016-02-23,13.765,13.884,13.702,13.773,177246,0
2016-02-24,13.839,13.869,13.812,13.829,40088,0
2016-02-25,13.857,13.95,13.857,13.866,66576,0
2016-02-26,13.866,13.884,13.773,13.781,71832,0
2016-02-29,13.839,13.95,13.829,13.875,46853,0
2016-03-01,13.893,13.921,13.839,13.884,91403,0
2016-03-02,13.875,13.893,13.819,13.819,49735,0
2016-03-03,13.809,13.875,13.781,13.799,34629,0
2016-03-04,13.773,13.839,13.748,13.748,55159,0
2016-03-07,13.773,13.809,13.73,13.765,43875,0
2016-03-08,13.799,13.866,13.73,13.809,20930,0
2016-03-09,13.839,13.875,13.79,13.829,39641,0
2016-03-10,13.849,13.884,13.757,13.809,65857,0
2016-03-11,13.846,13.846,13.669,13.669,61455,0
2016-03-14,13.727,13.787,13.679,13.727,21220,0
2016-03-15,13.754,13.806,13.679,13.737,42744,0
2016-03-16,13.762,13.816,13.745,13.816,53527,0
2016-03-17,13.806,13.836,13.806,13.836,30001,0
2016-03-18,13.846,13.881,13.816,13.826,27519,0
2016-03-21,13.797,13.967,13.797,13.939,63905,0
2016-03-22,13.929,13.958,13.929,13.939,31815,0
2016-03-23,13.949,13.958,13.854,13.891,40134,0
2016-03-24,13.91,13.91,13.816,13.816,34228,0
2016-03-28,13.881,13.949,13.797,13.919,23806,0
2016-03-29,13.939,13.939,13.895,13.929,43744,0
2016-03-30,13.9,13.924,13.797,13.836,31884,0
2016-03-31,13.864,13.9,13.816,13.891,47391,0
2016-04-01,13.929,13.939,13.806,13.836,58966,0
2016-04-04,13.873,13.899,13.846,13.846,36982,0
2016-04-05,13.873,13.967,13.873,13.967,50932,0
2016-04-06,13.949,14.047,13.91,14.02,92633,0
2016-04-07,14.029,14.029,13.939,13.977,39916,0
2016-04-08,14.02,14.086,13.929,13.977,55889,0
2016-04-11,13.939,14.067,13.91,14.057,46690,0
2016-04-12,14.067,14.104,13.958,14.104,67954,0
2016-04-13,14.074,14.074,13.935,13.935,100985,0
2016-04-14,13.963,13.973,13.878,13.896,90744,0
2016-04-15,13.869,13.99,13.852,13.99,82174,0
2016-04-18,14.007,14.213,13.982,14.147,110875,0
2016-04-19,14.11,14.11,14.003,14.074,35039,0
2016-04-20,14.11,14.222,14.092,14.119,78394,0
2016-04-21,14.11,14.137,14.054,14.092,47690,0
2016-04-22,14.137,14.194,14.092,14.147,35762,0
2016-04-25,14.176,14.176,14.064,14.092,29615,0
2016-04-26,14.11,14.119,14.086,14.11,43584,0
2016-04-27,14.147,14.185,14.101,14.128,41017,0
2016-04-28,14.119,14.165,14.101,14.11,25282,0
2016-04-29,14.11,14.204,14.101,14.204,49789,0
2016-05-02,14.176,14.232,14.092,14.147,29848,0
2016-05-03,14.195,14.204,14.137,14.137,34178,0
2016-05-04,14.195,14.259,14.119,14.259,39295,0
2016-05-05,14.222,14.334,14.222,14.249,91762,0
2016-05-06,14.316,14.369,14.286,14.334,63076,0
2016-05-09,14.379,14.528,14.379,14.492,155747,0
2016-05-10,14.538,14.556,14.389,14.473,121042,0
2016-05-11,14.51,14.528,14.419,14.528,64796,0
2016-05-12,14.553,14.553,14.489,14.489,27221,0
2016-05-13,14.563,14.58,14.508,14.526,83041,0
2016-05-16,14.498,14.571,14.433,14.433,30877,0
2016-05-17,14.433,14.535,14.375,14.433,69972,0
2016-05-18,14.48,14.489,14.172,14.172,71323,0
2016-05-19,14.228,14.228,13.929,13.986,152717,0
2016-05-20,13.939,14.03,13.864,13.881,190408,0
2016-05-23,13.986,14.003,13.919,13.939,144510,0
2016-05-24,13.967,13.986,13.891,13.986,101105,0
2016-05-25,13.994,14.114,13.939,13.939,95787,0
2016-05-26,14.021,14.069,13.994,14.069,29265,0
2016-05-27,14.069,14.069,14.003,14.039,56065,0
2016-05-31,13.939,13.986,13.91,13.977,62164,0
2016-06-01,14.03,14.079,14.003,14.069,78502,0
2016-06-02,14.03,14.152,13.977,14.088,68505,0
2016-06-03,14.152,14.265,14.106,14.106,34451,0
2016-06-06,14.106,14.162,14.049,14.049,46238,0
2016-06-07,14.088,14.152,14.088,14.114,55300,0
2016-06-08,14.106,14.181,14.106,14.181,35875,0
2016-06-09,14.21,14.238,14.088,14.114,90863,0
2016-06-10,14.132,14.181,14.123,14.142,41075,0
2016-06-13,14.188,14.198,14.131,14.131,31032,0
2016-06-14,14.188,14.198,14.122,14.15,61703,0
2016-06-15,14.208,14.208,14.094,14.104,56464,0
2016-06-16,14.179,14.263,14.131,14.15,64509,0
2016-06-17,14.217,14.226,14.104,14.122,144356,0
2016-06-20,14.14,14.179,14.067,14.077,67411,0
2016-06-21,14.131,14.188,14.094,14.179,62937,0
2016-06-22,14.217,14.244,14.126,14.16,44241,0
2016-06-23,14.208,14.208,14.131,14.14,36992,0
2016-06-24,14.188,14.279,14.122,14.208,38166,0
2016-06-27,14.263,14.347,14.263,14.281,62464,0
2016-06-28,14.374,14.374,14.291,14.338,52399,0
2016-06-29,14.422,14.422,14.319,14.347,48135,0
2016-06-30,14.432,14.432,14.347,14.354,101458,0
2016-07-01,14.479,14.479,14.422,14.46,40543,0
2016-07-05,14.479,14.497,14.422,14.497,61061,0
2016-07-06,14.497,14.507,14.45,14.507,53696,0
2016-07-07,14.47,14.507,14.403,14.412,44536,0
2016-07-08,14.422,14.507,14.422,14.507,46227,0
2016-07-11,14.507,14.507,14.46,14.47,33776,0
2016-07-12,14.497,14.497,14.374,14.403,88673,0
2016-07-13,14.458,14.458,14.27,14.279,71331,0
2016-07-14,14.214,14.27,14.11,14.185,91583,0
2016-07-15,14.195,14.382,14.185,14.327,22686,0
2016-07-18,14.352,14.468,14.352,14.382,31949,0
2016-07-19,14.458,14.458,14.309,14.327,49017,0
2016-07-20,14.372,14.372,14.327,14.362,34825,0
2016-07-21,14.372,14.402,14.233,14.233,94089,0
2016-07-22,14.26,14.309,14.241,14.299,38336,0
2016-07-25,14.299,14.327,14.26,14.318,34056,0
2016-07-26,14.352,14.382,14.241,14.289,58598,0
2016-07-27,14.352,14.362,14.318,14.327,46079,0
2016-07-28,14.402,14.402,14.336,14.392,21480,0
2016-07-29,14.458,14.458,14.392,14.402,23133,0
2016-08-01,14.477,14.477,14.372,14.372,35827,0
2016-08-02,14.402,14.402,14.26,14.26,43946,0
2016-08-03,14.345,14.345,14.27,14.309,41026,0
2016-08-04,14.352,14.352,14.233,14.299,132487,0
2016-08-05,14.309,14.327,14.255,14.279,24260,0
2016-08-08,14.299,14.336,14.279,14.327,18608,0
2016-08-09,14.299,14.318,14.289,14.289,13815,0
2016-08-10,14.327,14.362,14.3,14.362,9196,0
2016-08-11,14.37,14.38,14.317,14.335,28414,0
2016-08-12,14.38,14.38,14.297,14.307,22165,0
2016-08-15,14.287,14.343,14.258,14.258,35284,0
2016-08-16,14.287,14.287,14.211,14.23,55393,0
2016-08-17,14.22,14.287,14.22,14.287,52894,0
2016-08-18,14.287,14.287,14.268,14.268,32792,0
2016-08-19,14.287,14.287,14.23,14.268,24604,0
2016-08-22,14.287,14.297,14.164,14.239,68379,0
2016-08-23,14.258,14.325,14.257,14.307,52102,0
2016-08-24,14.307,14.307,14.278,14.307,30460,0
2016-08-25,14.307,14.307,14.239,14.248,48326,0
2016-08-26,14.297,14.297,14.192,14.22,66614,0
2016-08-29,14.248,14.258,14.164,14.174,51592,0
2016-08-30,14.211,14.23,14.164,14.174,36769,0
2016-08-31,14.23,14.297,14.174,14.192,46065,0
2016-09-01,14.258,14.263,14.174,14.174,38321,0
2016-09-02,14.23,14.258,14.184,14.217,37485,0
2016-09-06,14.23,14.278,14.164,14.278,58703,0
2016-09-07,14.287,14.307,14.211,14.307,40032,0
2016-09-08,14.307,14.325,14.258,14.325,32312,0
2016-09-09,14.307,14.307,14.089,14.108,78597,0
2016-09-12,14.144,14.144,13.948,14.125,75257,0
2016-09-13,14.069,14.142,13.925,13.954,76252,0
2016-09-14,14.01,14.049,13.935,13.982,31968,0
2016-09-15,14.001,14.001,13.896,13.954,78369,0
2016-09-16,13.935,13.935,13.882,13.906,18353,0
2016-09-19,13.878,13.991,13.852,13.935,56841,0
2016-09-20,13.954,13.973,13.896,13.945,42039,0
2016-09-21,13.887,14.001,13.887,14.001,46339,0
2016-09-22,14.03,14.088,14.01,14.02,79923,0
2016-09-23,14.059,14.088,14.001,14.059,41085,0
2016-09-26,14.069,14.088,14.02,14.088,23525,0
2016-09-27,14.096,14.152,14.079,14.079,19621,0
2016-09-28,14.114,14.19,14.114,14.152,16475,0
2016-09-29,14.2,14.2,14.059,14.069,22719,0
2016-09-30,14.059,14.106,14.039,14.069,24921,0
2016-10-03,14.069,14.114,14.001,14.001,36120,0
2016-10-04,14.039,14.059,13.896,13.896,53279,0
2016-10-05,13.973,14.096,13.793,13.812,49762,0
2016-10-06,13.832,13.869,13.793,13.812,42738,0
2016-10-07,13.812,14.001,13.735,13.737,57916,0
2016-10-10,13.698,13.698,13.585,13.679,185511,0
2016-10-11,13.689,13.783,13.66,13.755,76146,0
2016-10-12,13.725,13.744,13.62,13.62,43244,0
2016-10-13,13.687,13.687,13.421,13.525,96245,0
2016-10-14,13.497,13.533,13.383,13.402,58323,0
2016-10-17,13.354,13.459,13.26,13.289,104091,0
2016-10-18,13.373,13.421,13.251,13.412,67272,0
2016-10-19,13.459,13.63,13.419,13.582,88280,0
2016-10-20,13.735,13.744,13.516,13.63,53794,0
2016-10-21,13.677,13.677,13.62,13.649,42146,0
2016-10-24,13.658,13.658,13.562,13.562,63094,0
2016-10-25,13.612,13.62,13.562,13.62,19387,0
2016-10-26,13.62,13.62,13.497,13.516,19213,0
2016-10-27,13.488,13.572,13.324,13.334,115635,0
2016-10-28,13.392,13.392,13.26,13.279,96251,0
2016-10-31,13.364,13.364,13.279,13.305,38621,0
2016-11-01,13.288,13.373,13.279,13.373,33506,0
2016-11-02,13.392,13.402,13.344,13.364,41364,0
2016-11-03,13.354,13.421,13.344,13.354,31316,0
2016-11-04,13.354,13.412,13.296,13.305,52198,0
2016-11-07,13.373,13.439,13.324,13.393,29062,0
2016-11-08,13.412,13.459,13.354,13.373,26131,0
2016-11-09,13.288,13.288,13.145,13.154,151008,0
2016-11-10,13.153,13.16,12.98,13.049,208700,0
2016-11-11,12.98,13.288,12.943,13.104,103634,0
2016-11-14,12.845,13.01,12.791,12.82,262542,0
2016-11-15,12.837,12.964,12.811,12.837,221621,0
2016-11-16,12.885,13.01,12.598,12.82,189233,0
2016-11-17,12.791,12.801,12.646,12.694,83220,0
2016-11-18,12.694,12.714,12.591,12.626,146394,0
2016-11-21,12.742,12.885,12.734,12.865,85233,0
2016-11-22,12.953,13.249,12.885,13.058,74143,0
2016-11-23,12.98,12.98,12.885,12.923,65454,0
2016-11-25,12.837,13.005,12.811,12.845,38678,0
2016-11-28,12.971,12.971,12.837,12.943,42128,0
2016-11-29,12.98,13,12.894,12.943,41763,0
2016-11-30,12.875,12.904,12.751,12.82,104883,0
2016-12-01,12.801,12.801,12.591,12.617,105810,0
2016-12-02,12.532,12.704,12.532,12.704,42332,0
2016-12-05,12.646,12.801,12.626,12.646,96896,0
2016-12-06,12.724,12.845,12.724,12.845,64271,0
2016-12-07,12.811,12.971,12.811,12.875,119841,0
2016-12-08,12.913,12.913,12.759,12.759,128465,0
2016-12-09,12.74,12.844,12.74,12.836,124182,0
2016-12-12,12.759,12.844,12.759,12.844,66643,0
2016-12-13,12.844,12.884,12.722,12.769,147464,0
2016-12-14,12.827,12.884,12.799,12.799,137930,0
2016-12-15,12.722,12.819,12.644,12.644,179859,0
2016-12-16,12.759,12.759,12.644,12.683,80882,0
2016-12-19,12.769,13.058,12.673,13.039,346452,0
2016-12-20,12.989,13.104,12.779,13.104,197091,0
2016-12-21,13.039,13.143,12.989,13.009,101497,0
2016-12-22,13.066,13.066,12.942,12.942,66002,0
2016-12-23,13.019,13.019,12.844,12.844,55292,0
2016-12-27,13.094,13.094,12.789,12.789,80165,0
2016-12-28,12.779,12.864,12.769,12.854,139905,0
2016-12-29,12.913,12.922,12.844,12.844,166675,0
2016-12-30,12.844,12.874,12.799,12.854,74837,0
2017-01-03,12.799,12.884,12.779,12.836,134490,0
2017-01-04,12.893,12.942,12.864,12.932,88640,0
2017-01-05,12.979,13.029,12.952,13.029,72062,0
2017-01-06,12.999,13.009,12.932,12.962,63077,0
2017-01-09,12.979,13.049,12.979,13.039,25144,0
2017-01-10,12.999,13.084,12.999,13.075,73918,0
2017-01-11,13.131,13.131,13.027,13.047,29429,0
2017-01-12,13.092,13.131,13.057,13.064,81234,0
2017-01-13,13.102,13.122,13.047,13.122,33151,0
2017-01-17,13.16,13.18,13.064,13.141,91602,0
2017-01-18,13.151,13.151,13.092,13.112,46337,0
2017-01-19,13.112,13.112,13.017,13.027,119808,0
2017-01-20,13.073,13.095,13.017,13.082,78508,0
2017-01-23,13.131,13.141,13.082,13.131,17150,0
2017-01-24,13.141,13.141,12.977,13.027,108945,0
2017-01-25,13.047,13.102,12.997,13.057,67870,0
2017-01-26,13.047,13.073,13.037,13.057,25591,0
2017-01-27,13.122,13.141,13.057,13.122,51260,0
2017-01-30,13.092,13.151,13.057,13.082,97467,0
2017-01-31,13.082,13.131,13.082,13.131,28683,0
2017-02-01,13.122,13.151,13.112,13.122,60902,0
2017-02-02,13.112,13.151,13.092,13.122,51436,0
2017-02-03,13.18,13.18,13.112,13.17,31655,0
2017-02-06,13.16,13.199,13.16,13.199,55616,0
2017-02-07,13.208,13.218,13.18,13.218,40145,0
2017-02-08,13.248,13.343,13.218,13.333,61660,0
2017-02-09,13.323,13.363,13.288,13.363,66892,0
2017-02-10,13.333,13.401,13.333,13.401,33240,0
2017-02-13,13.863,13.863,13.312,13.312,69043,0
2017-02-14,13.312,13.331,13.225,13.225,34838,0
2017-02-15,13.225,13.235,13.142,13.177,55089,0
2017-02-16,13.167,13.196,13.129,13.157,43524,0
2017-02-17,13.215,13.215,13.053,13.129,89299,0
2017-02-21,13.157,13.157,13.106,13.138,39201,0
2017-02-22,13.138,13.157,13.099,13.138,53306,0
2017-02-23,13.167,13.187,13.129,13.157,36514,0
2017-02-24,13.196,13.235,13.196,13.225,39701,0
2017-02-27,13.196,13.205,13.148,13.148,59810,0
2017-02-28,13.187,13.215,13.157,13.215,20250,0
2017-03-01,13.187,13.205,13.138,13.187,84942,0
2017-03-02,13.187,13.196,13.129,13.167,24209,0
2017-03-03,13.157,13.167,13.099,13.099,40752,0
2017-03-06,13.138,13.148,13.089,13.129,25536,0
2017-03-07,13.079,13.138,13.079,13.079,42101,0
2017-03-08,13.033,13.079,13.016,13.079,60014,0
2017-03-09,13.062,13.062,12.896,12.916,33231,0
2017-03-10,12.964,12.983,12.877,12.955,46210,0
2017-03-13,12.953,13.011,12.923,13.001,55811,0
2017-03-14,12.972,12.972,12.894,12.894,45347,0
2017-03-15,12.904,13.051,12.904,13.051,29881,0
2017-03-16,13.021,13.041,12.943,12.953,35647,0
2017-03-17,12.953,13.011,12.933,12.972,23770,0
2017-03-20,13.011,13.051,12.991,13.041,47868,0
2017-03-21,13.041,13.078,12.991,13.078,36561,0
2017-03-22,13.098,13.147,13.078,13.128,34284,0
2017-03-23,13.166,13.166,13.088,13.118,23986,0
2017-03-24,13.108,13.166,13.098,13.166,22150,0
2017-03-27,13.166,13.204,13.156,13.156,27589,0
2017-03-28,13.195,13.204,13.166,13.186,30273,0
2017-03-29,13.195,13.204,13.176,13.176,19081,0
2017-03-30,13.176,13.212,13.156,13.204,19856,0
2017-03-31,13.214,13.224,13.176,13.224,15360,0
2017-04-03,13.195,13.244,13.195,13.214,56312,0
2017-04-04,13.244,13.244,13.186,13.234,36200,0
2017-04-05,13.195,13.223,13.137,13.156,46629,0
2017-04-06,13.166,13.244,13.166,13.234,25975,0
2017-04-07,13.244,13.274,13.234,13.234,48010,0
2017-04-10,13.244,13.409,13.244,13.409,27800,0
2017-04-11,13.455,13.455,13.319,13.339,98443,0
2017-04-12,13.339,13.407,13.339,13.407,36840,0
2017-04-13,13.407,13.485,13.359,13.387,63134,0
2017-04-17,13.397,13.455,13.359,13.407,25923,0
2017-04-18,13.397,13.44,13.397,13.417,13263,0
2017-04-19,13.417,13.445,13.387,13.435,21533,0
2017-04-20,13.435,13.445,13.369,13.369,22882,0
2017-04-21,13.378,13.426,13.378,13.426,12493,0
2017-04-24,13.426,13.426,13.359,13.397,35559,0
2017-04-25,13.369,13.369,13.281,13.281,37885,0
2017-04-26,13.281,13.378,13.281,13.329,27610,0
2017-04-27,13.329,13.359,13.31,13.359,21250,0
2017-04-28,13.339,13.378,13.329,13.359,54295,0
2017-05-01,13.349,13.375,13.329,13.369,40209,0
2017-05-02,13.378,13.426,13.339,13.407,53950,0
2017-05-03,13.378,13.445,13.378,13.435,48610,0
2017-05-04,13.407,13.455,13.359,13.455,43282,0
2017-05-05,13.426,13.455,13.369,13.378,43493,0
2017-05-08,13.387,13.417,13.349,13.387,37112,0
2017-05-09,13.369,13.397,13.329,13.359,63075,0
2017-05-10,13.378,13.378,13.281,13.319,54521,0
2017-05-11,13.318,13.357,13.249,13.279,86943,0
2017-05-12,13.308,13.475,13.308,13.474,32728,0
2017-05-15,13.464,13.533,13.464,13.514,70577,0
2017-05-16,13.524,13.533,13.474,13.474,46782,0
2017-05-17,13.524,13.543,13.494,13.494,57219,0
2017-05-18,13.514,13.533,13.376,13.415,65275,0
2017-05-19,13.424,13.454,13.367,13.444,94515,0
2017-05-22,13.434,13.464,13.424,13.454,18222,0
2017-05-23,13.484,13.494,13.464,13.494,19234,0
2017-05-24,13.494,13.514,13.464,13.514,50386,0
2017-05-25,13.514,13.543,13.415,13.424,143201,0
2017-05-26,13.444,13.484,13.424,13.464,48704,0
2017-05-30,13.514,13.514,13.454,13.504,49656,0
2017-05-31,13.553,13.582,13.524,13.582,63006,0
2017-06-01,13.602,13.612,13.543,13.543,47803,0
2017-06-02,13.562,13.592,13.553,13.553,36871,0
2017-06-05,13.533,13.592,13.494,13.505,35058,0
2017-06-06,13.524,13.592,13.524,13.592,65264,0
2017-06-07,13.592,13.592,13.543,13.562,36376,0
2017-06-08,13.562,13.602,13.543,13.572,32515,0
2017-06-09,13.562,13.562,13.514,13.533,33597,0
2017-06-12,13.514,13.533,13.484,13.504,51902,0
2017-06-13,13.522,13.56,13.518,13.56,26900,0
2017-06-14,13.61,13.619,13.554,13.6,24941,0
2017-06-15,13.551,13.649,13.551,13.639,50808,0
2017-06-16,13.658,13.658,13.629,13.639,12837,0
2017-06-19,13.668,13.678,13.619,13.638,42270,0
2017-06-20,13.619,13.678,13.619,13.678,53126,0
2017-06-21,13.678,13.708,13.629,13.698,24865,0
2017-06-22,13.688,13.718,13.678,13.698,23841,0
2017-06-23,13.718,13.748,13.693,13.748,32663,0
2017-06-26,13.758,13.758,13.718,13.718,28802,0
2017-06-27,13.718,13.738,13.678,13.708,69982,0
2017-06-28,13.718,13.737,13.706,13.718,16939,0
2017-06-29,13.708,13.718,13.619,13.639,62803,0
2017-06-30,13.668,13.688,13.629,13.688,50611,0
2017-07-03,13.718,13.767,13.708,13.767,17747,0
2017-07-05,13.767,13.797,13.71,13.797,27718,0
2017-07-06,13.738,13.758,13.688,13.688,72639,0
2017-07-07,13.668,13.748,13.61,13.639,122921,0
2017-07-10,13.639,13.728,13.639,13.728,57528,0
2017-07-11,13.728,13.767,13.698,13.767,23366,0
2017-07-12,13.826,13.855,13.806,13.846,54697,0
2017-07-13,13.846,13.846,13.806,13.816,24708,0
2017-07-14,13.836,13.865,13.806,13.846,48888,0
2017-07-17,13.875,13.875,13.797,13.846,26653,0
2017-07-18,13.826,13.885,13.797,13.846,73782,0
2017-07-19,13.885,13.945,13.865,13.935,66626,0
2017-07-20,13.965,13.975,13.885,13.895,60000,0
2017-07-21,13.905,13.965,13.865,13.915,40779,0
2017-07-24,13.905,13.935,13.895,13.905,8525,0
2017-07-25,13.875,13.885,13.836,13.836,19556,0
2017-07-26,13.836,13.945,13.836,13.889,73921,0
2017-07-27,13.905,13.915,13.846,13.846,54240,0
2017-07-28,13.865,13.965,13.855,13.915,39285,0
2017-07-31,13.895,14.004,13.895,14.004,34049,0
2017-08-01,13.985,14.043,13.985,14.016,26081,0
2017-08-02,14.102,14.102,14.024,14.043,31935,0
2017-08-03,14.053,14.152,14.041,14.093,52736,0
2017-08-04,14.121,14.121,14.034,14.053,48298,0
2017-08-07,14.043,14.102,14.014,14.014,24674,0
2017-08-08,14.014,14.053,13.985,14.034,25541,0
2017-08-09,14.053,14.073,13.955,14.004,21517,0
2017-08-10,14.014,14.014,13.915,13.975,44208,0
2017-08-11,13.913,14.131,13.823,14.081,102030,0
2017-08-14,14.111,14.111,14.071,14.091,18859,0
2017-08-15,14.081,14.081,13.993,14.022,27617,0
2017-08-16,14.032,14.081,14.002,14.041,32236,0
2017-08-17,14.032,14.071,14.032,14.041,7812,0
2017-08-18,14.071,14.091,14.032,14.091,30190,0
2017-08-21,14.081,14.141,14.061,14.131,54574,0
2017-08-22,14.131,14.151,14.081,14.081,41060,0
2017-08-23,14.081,14.131,14.081,14.101,30372,0
2017-08-24,14.081,14.101,14.061,14.066,28646,0
2017-08-25,14.081,14.121,14.041,14.121,28060,0
2017-08-28,14.121,14.151,14.111,14.141,42686,0
2017-08-29,14.161,14.279,14.151,14.279,78597,0
2017-08-30,14.27,14.282,14.191,14.191,46083,0
2017-08-31,14.231,14.25,14.211,14.24,33313,0
2017-09-01,14.27,14.27,14.231,14.26,19505,0
2017-09-05,14.289,14.289,14.239,14.25,20773,0
2017-09-06,14.279,14.299,14.256,14.299,31097,0
2017-09-07,14.299,14.369,14.299,14.359,25087,0
2017-09-08,14.319,14.369,14.319,14.369,29233,0
2017-09-11,14.429,14.429,14.379,14.409,31100,0
2017-09-12,14.349,14.429,14.349,14.399,76307,0
2017-09-13,14.399,14.459,14.389,14.399,60009,0
2017-09-14,14.429,14.429,14.379,14.409,16465,0
2017-09-15,14.369,14.417,14.359,14.369,23328,0
2017-09-18,14.349,14.389,14.259,14.259,54320,0
2017-09-19,14.259,14.279,14.2,14.22,39716,0
2017-09-20,14.2,14.259,14.16,14.23,47312,0
2017-09-21,14.2,14.239,14.1,14.1,8766,0
2017-09-22,14.09,14.18,14.02,14.08,167716,0
2017-09-25,14.05,14.14,14.04,14.11,57564,0
2017-09-26,14.14,14.14,14.08,14.12,23286,0
2017-09-27,14.07,14.12,13.981,13.981,68373,0
2017-09-28,13.941,14.024,13.901,13.991,24458,0
2017-09-29,14.03,14.03,13.992,14.03,12093,0
2017-10-02,14.03,14.09,14.001,14.05,21697,0
2017-10-03,14.001,14.07,13.981,14.06,53789,0
2017-10-04,14.04,14.19,13.991,14.1,50650,0
2017-10-05,14.08,14.19,14.052,14.061,33115,0
2017-10-06,14.04,14.04,14.01,14.04,32964,0
2017-10-09,14.09,14.1,14.03,14.03,31635,0
2017-10-10,14.04,14.11,14.04,14.04,26856,0
2017-10-11,14.09,14.11,14.02,14.1,36583,0
2017-10-12,14.1,14.13,14.08,14.12,38581,0
2017-10-13,14.17,14.19,14.1499,14.18,47104,0
2017-10-16,14.13,14.2,14.07,14.11,108102,0
2017-10-17,14.07,14.1045,14.06,14.08,20509,0
2017-10-18,14.04,14.08,14,14.07,53127,0
2017-10-19,14.08,14.1,14.0648,14.1,11064,0
2017-10-20,14.08,14.08,14,14,40111,0
2017-10-23,14,14.029,13.98,13.99,23632,0
2017-10-24,14,14,13.97,13.99,18155,0
2017-10-25,13.95,13.97,13.9,13.9,68765,0
2017-10-26,13.94,13.94,13.75,13.77,97825,0
2017-10-27,13.78,13.82,13.7,13.72,65991,0
2017-10-30,13.78,13.84,13.75,13.79,25041,0
2017-10-31,13.81,13.85,13.72,13.75,61285,0
2017-11-01,13.78,13.78,13.71,13.72,71969,0
2017-11-02,13.72,13.75,13.7,13.74,36669,0
2017-11-03,13.72,13.8,13.67,13.74,35193,0
2017-11-06,13.67,13.75,13.67,13.72,89822,0
2017-11-07,13.72,13.84,13.69,13.84,59965,0
2017-11-08,13.83,13.86,13.8,13.84,38384,0
2017-11-09,13.8,13.8,13.74,13.74,62318,0
2017-11-10,13.69,13.72,13.68,13.69,33577,0
